Skip to main content

20+ Year Trsy Bear -3X Direxion ETF (NY: TMV )

27.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 42.46 42.69 41.53 41.53 312,916 -0.57(-1.35%)
Dec 28, 2018 42.73 42.87 42.03 42.10 202,245 -1.07(-2.48%)
Dec 27, 2018 41.78 43.17 41.70 43.17 290,266 +0.22(+0.52%)
Dec 26, 2018 41.95 43.00 41.57 42.94 372,471 +1.33(+3.21%)
Dec 24, 2018 41.79 42.04 41.52 41.61 326,298 -0.61(-1.45%)
Dec 21, 2018 41.79 42.58 41.72 42.22 273,543 -0.02(-0.05%)
Dec 20, 2018 40.91 42.24 40.86 42.24 853,980 +0.52(+1.25%)
Dec 19, 2018 42.92 43.08 41.23 41.72 665,185 -1.70(-3.91%)
Dec 18, 2018 44.01 44.17 43.26 43.42 212,399 -0.79(-1.79%)
Dec 17, 2018 44.87 44.87 44.10 44.21 169,357 -0.81(-1.81%)
Dec 14, 2018 44.89 45.32 44.67 45.03 152,823 -0.43(-0.95%)
Dec 13, 2018 45.03 45.57 44.89 45.45 230,702 +0.36(+0.80%)
Dec 12, 2018 44.87 45.24 44.69 45.09 243,061 +0.61(+1.37%)
Dec 11, 2018 44.41 44.80 43.94 44.48 253,341 +0.02(+0.05%)
Dec 10, 2018 44.50 44.98 44.05 44.46 272,810 -0.57(-1.26%)
Dec 07, 2018 45.68 46.04 44.89 45.03 248,294 -0.27(-0.60%)
Dec 06, 2018 44.89 45.34 44.08 45.30 589,615 -0.36(-0.79%)
Dec 04, 2018 46.92 47.17 44.62 45.66 610,852 -2.42(-5.03%)
Dec 03, 2018 49.57 49.62 48.08 48.08 211,911 -1.02(-2.07%)
Nov 30, 2018 49.12 49.55 49.03 49.10 119,835 -0.54(-1.09%)
Nov 29, 2018 49.59 50.05 49.21 49.64 1,009,888 -0.70(-1.39%)
Nov 28, 2018 49.71 50.34 49.50 50.34 278,920 +0.84(+1.69%)
Nov 27, 2018 49.77 49.84 49.23 49.50 159,712 -0.20(-0.41%)
Nov 26, 2018 49.71 49.80 49.48 49.71 111,041 +0.32(+0.64%)
Nov 23, 2018 48.67 49.41 48.58 49.39 128,193 -0.09(-0.18%)
Nov 21, 2018 49.48 49.48 49.48 0 +0.05(+0.09%)
Nov 20, 2018 49.16 49.57 48.89 49.43 378,815 -0.02(-0.05%)
Nov 19, 2018 50.25 50.29 49.46 49.46 221,611 -0.47(-0.95%)
Nov 16, 2018 50.50 50.93 49.73 49.93 839,203 -0.81(-1.60%)
Nov 15, 2018 50.18 51.18 50.06 50.75 245,890 +0.11(+0.22%)
Nov 14, 2018 51.47 51.67 50.09 50.63 313,390 -0.16(-0.31%)
Nov 13, 2018 51.09 51.47 50.77 50.79 310,279 +0.18(+0.36%)
Nov 12, 2018 50.90 50.90 50.34 50.61 275,484 -1.00(-1.93%)
Nov 09, 2018 52.51 52.52 51.44 51.61 395,148 -1.24(-2.35%)
Nov 08, 2018 52.15 52.96 52.15 52.85 241,126 +0.07(+0.13%)
Nov 07, 2018 51.83 52.93 51.52 52.78 602,330 -0.18(-0.34%)
Nov 06, 2018 52.65 53.01 52.47 52.96 239,156 +0.11(+0.21%)
Nov 05, 2018 52.80 52.99 52.49 52.85 233,159 -0.66(-1.23%)
Nov 02, 2018 51.88 53.60 51.76 53.51 782,690 +1.92(+3.73%)
Nov 01, 2018 52.35 52.35 51.36 51.58 227,391 -0.09(-0.18%)
Oct 31, 2018 51.45 52.15 51.17 51.67 509,684 +0.79(+1.56%)
Oct 30, 2018 50.72 51.05 50.41 50.88 383,535 +0.75(+1.49%)
Oct 29, 2018 49.98 50.75 49.75 50.14 319,552 +0.29(+0.59%)
Oct 26, 2018 49.84 50.05 49.37 49.84 279,999 -0.86(-1.70%)
Oct 25, 2018 50.41 50.77 50.14 50.70 251,904 +0.59(+1.17%)
Oct 24, 2018 50.61 50.79 50.03 50.11 336,140 -1.13(-2.21%)
Oct 23, 2018 50.09 51.33 49.71 51.24 434,301 -0.47(-0.92%)
Oct 22, 2018 51.20 51.72 50.97 51.72 235,905 +0.29(+0.57%)
Oct 19, 2018 51.31 51.85 51.13 51.42 318,780 +0.27(+0.53%)
Oct 18, 2018 51.54 51.67 50.57 51.15 311,623 +0.11(+0.22%)
Oct 17, 2018 50.20 51.11 50.03 51.04 395,932 +0.86(+1.71%)
Oct 16, 2018 50.54 50.84 50.11 50.18 215,912 -0.23(-0.45%)
Oct 15, 2018 50.11 50.66 49.98 50.41 172,185 +0.00(+0.00%)
Oct 12, 2018 50.48 50.66 49.72 50.41 203,057 +0.57(+1.13%)
Oct 11, 2018 51.11 51.36 49.48 49.84 676,511 -1.92(-3.71%)
Oct 10, 2018 52.19 52.71 51.67 51.76 706,166 +0.43(+0.84%)
Oct 09, 2018 52.22 52.35 51.27 51.33 496,297 -1.56(-2.95%)
Oct 08, 2018 52.40 52.92 52.28 52.89 242,761 +0.59(+1.12%)
Oct 05, 2018 51.90 52.94 51.47 52.31 875,065 +1.22(+2.39%)
Oct 04, 2018 50.86 51.42 50.57 51.09 388,089 +1.11(+2.22%)
Oct 03, 2018 48.21 50.70 48.10 49.98 876,738 +2.56(+5.39%)
Oct 02, 2018 47.74 47.78 47.14 47.42 164,952 -0.93(-1.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.