Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.30 43.39 44.20 378,246 +0.44(+1.01%)
Jun 28, 2018 43.72 44.06 43.65 43.76 181,987 +0.00(+0.00%)
Jun 27, 2018 44.13 44.40 43.69 43.76 456,031 -1.25(-2.78%)
Jun 26, 2018 45.22 45.36 44.97 45.01 259,781 -0.21(-0.46%)
Jun 25, 2018 45.41 45.41 44.86 45.22 469,571 -0.26(-0.56%)
Jun 22, 2018 46.01 46.05 45.41 45.48 179,315 -0.07(-0.15%)
Jun 21, 2018 45.66 45.86 45.29 45.55 229,622 -0.70(-1.50%)
Jun 20, 2018 45.29 46.24 45.29 46.24 249,603 +1.18(+2.62%)
Jun 19, 2018 45.04 45.31 44.74 45.06 200,425 -0.82(-1.79%)
Jun 18, 2018 45.53 46.08 45.49 45.88 207,553 +0.16(+0.35%)
Jun 15, 2018 45.74 44.86 45.72 583,637 -0.12(-0.25%)
Jun 14, 2018 46.37 46.74 45.81 45.83 362,783 -1.18(-2.51%)
Jun 13, 2018 46.78 47.71 46.56 47.02 532,288 +0.09(+0.20%)
Jun 12, 2018 47.41 47.41 46.76 46.92 258,648 -0.02(-0.05%)
Jun 11, 2018 47.18 47.32 46.81 46.95 278,717 +0.32(+0.70%)
Jun 08, 2018 46.60 46.74 46.30 46.62 271,044 +0.37(+0.80%)
Jun 07, 2018 47.67 45.51 46.25 811,730 -1.37(-2.87%)
Jun 06, 2018 47.97 47.62 356,604 +1.18(+2.54%)
Jun 05, 2018 46.16 46.59 45.97 46.44 396,802 -0.44(-0.94%)
Jun 04, 2018 46.07 46.90 46.00 46.88 359,074 +1.09(+2.38%)
Jun 01, 2018 45.93 46.29 45.37 45.79 453,055 +0.70(+1.54%)
May 31, 2018 44.72 45.37 44.24 45.09 661,717 +0.25(+0.57%)
May 30, 2018 45.33 45.56 44.79 44.84 522,890 +0.88(+2.00%)
May 29, 2018 45.65 46.07 43.63 43.96 1,268,903 -3.01(-6.41%)
May 25, 2018 46.97 46.97 46.97 0 -0.95(-1.98%)
May 24, 2018 48.18 48.20 47.71 47.92 412,582 -1.18(-2.41%)
May 23, 2018 49.36 49.43 48.87 49.10 423,000 -1.07(-2.12%)
May 22, 2018 49.89 50.47 49.87 50.17 194,587 +0.30(+0.60%)
May 21, 2018 50.08 50.33 49.81 49.87 399,116 -0.12(-0.23%)
May 18, 2018 50.91 50.93 49.89 49.98 394,846 -1.25(-2.44%)
May 17, 2018 50.75 51.44 50.53 51.23 456,506 +0.65(+1.28%)
May 16, 2018 49.75 50.59 49.60 50.59 486,030 +0.63(+1.25%)
May 15, 2018 49.52 50.60 49.52 49.96 1,130,161 +1.67(+3.45%)
May 14, 2018 48.06 48.31 47.83 48.29 188,840 +0.76(+1.61%)
May 11, 2018 47.39 48.04 47.39 47.53 392,125 -0.39(-0.82%)
May 10, 2018 48.36 48.59 47.80 47.92 257,757 -1.09(-2.22%)
May 09, 2018 48.87 49.04 48.53 49.01 417,020 +0.80(+1.66%)
May 08, 2018 48.36 48.67 47.85 48.21 262,262 +0.15(+0.31%)
May 07, 2018 47.83 48.13 47.79 48.06 178,503 +0.28(+0.58%)
May 04, 2018 47.53 48.42 47.53 47.78 302,877 -0.28(-0.58%)
May 03, 2018 48.01 48.18 47.46 48.06 311,341 -0.67(-1.38%)
May 02, 2018 48.29 48.73 47.98 48.73 192,788 +0.21(+0.43%)
May 01, 2018 48.08 48.73 47.99 48.52 200,523 +0.56(+1.16%)
Apr 30, 2018 48.06 48.15 47.46 47.97 639,842 -0.30(-0.62%)
Apr 27, 2018 48.71 48.75 48.15 48.27 291,295 -1.11(-2.25%)
Apr 26, 2018 49.70 49.87 49.19 49.38 275,659 -1.07(-2.11%)
Apr 25, 2018 50.12 50.70 49.81 50.45 390,315 +0.97(+1.97%)
Apr 24, 2018 49.13 49.66 48.82 49.47 343,085 +0.76(+1.57%)
Apr 23, 2018 48.89 49.24 48.57 48.71 371,723 -0.07(-0.14%)
Apr 20, 2018 48.29 48.78 47.98 48.78 358,739 +1.04(+2.18%)
Apr 19, 2018 47.62 48.31 47.48 47.73 386,826 +1.09(+2.33%)
Apr 18, 2018 45.51 46.65 45.44 46.65 283,363 +1.14(+2.49%)
Apr 17, 2018 45.88 46.00 45.14 45.51 191,317 -0.35(-0.76%)
Apr 16, 2018 46.74 46.74 45.83 45.86 177,828 +0.00(+0.00%)
Apr 13, 2018 46.32 46.34 45.63 45.86 292,409 -0.32(-0.70%)
Apr 12, 2018 45.74 46.46 45.74 46.18 481,768 +0.95(+2.10%)
Apr 11, 2018 44.77 45.46 44.77 45.23 229,219 -0.44(-0.96%)
Apr 10, 2018 45.51 46.03 45.37 45.67 597,445 +0.23(+0.51%)
Apr 09, 2018 46.16 46.51 45.44 45.44 382,629 -0.23(-0.51%)
Apr 06, 2018 46.14 46.69 45.60 45.67 520,312 -1.53(-3.24%)
Apr 05, 2018 46.83 47.23 46.63 47.20 221,160 +1.04(+2.26%)
Apr 04, 2018 45.42 46.25 45.30 46.16 401,722 +0.23(+0.50%)
Apr 03, 2018 45.44 45.97 45.28 45.93 514,284 +1.11(+2.48%)
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.