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 (%)
Jan 31, 2019 42.58 42.58 41.85 42.16 462,535 -1.05(-2.43%)
Jan 30, 2019 43.30 43.84 43.16 43.21 468,630 +0.09(+0.22%)
Jan 29, 2019 43.63 43.77 43.08 43.11 127,563 -0.61(-1.39%)
Jan 28, 2019 43.60 43.74 43.19 43.72 146,753 +0.14(+0.32%)
Jan 25, 2019 43.53 43.86 43.39 43.58 215,195 +0.54(+1.25%)
Jan 24, 2019 43.18 43.39 42.83 43.04 171,988 -0.77(-1.76%)
Jan 23, 2019 44.28 44.35 43.51 43.81 260,907 +0.02(+0.05%)
Jan 22, 2019 43.84 44.12 43.39 43.79 418,135 -0.82(-1.83%)
Jan 18, 2019 44.32 44.86 44.07 44.60 253,471 +0.65(+1.48%)
Jan 17, 2019 43.93 44.28 43.58 43.95 244,029 -0.05(-0.11%)
Jan 16, 2019 44.53 44.70 43.72 44.00 328,194 -0.09(-0.21%)
Jan 15, 2019 43.56 44.19 43.51 44.09 156,357 +0.44(+1.01%)
Jan 14, 2019 43.14 43.86 43.05 43.65 113,748 +0.51(+1.19%)
Jan 11, 2019 43.25 43.39 42.79 43.14 155,035 -0.49(-1.12%)
Jan 10, 2019 42.76 43.77 42.65 43.63 314,795 +0.82(+1.91%)
Jan 09, 2019 42.79 43.28 42.62 42.81 310,347 +0.21(+0.49%)
Jan 08, 2019 42.34 42.62 42.06 42.60 270,458 +0.37(+0.88%)
Jan 07, 2019 41.37 42.39 41.33 42.23 319,853 +0.40(+0.95%)
Jan 04, 2019 41.64 42.32 41.44 41.83 537,968 +1.37(+3.40%)
Jan 03, 2019 41.74 41.81 40.15 40.46 517,229 -1.44(-3.45%)
Jan 02, 2019 42.46 42.72 41.85 41.90 240,455 -0.58(-1.37%)
Dec 31, 2018 43.44 43.67 42.48 42.48 305,865 -0.58(-1.35%)
Dec 28, 2018 43.72 43.86 43.00 43.07 197,688 -1.10(-2.48%)
Dec 27, 2018 42.74 44.16 42.66 44.16 283,725 +0.04(+0.08%)
Dec 26, 2018 43.10 44.18 42.71 44.13 362,501 +1.37(+3.21%)
Dec 24, 2018 42.94 43.20 42.66 42.75 317,563 -0.63(-1.45%)
Dec 21, 2018 42.94 43.75 42.87 43.38 266,221 -0.02(-0.05%)
Dec 20, 2018 42.03 43.41 41.99 43.41 831,120 +0.53(+1.25%)
Dec 19, 2018 44.10 44.27 42.36 42.87 647,379 -1.74(-3.91%)
Dec 18, 2018 45.22 45.38 44.45 44.61 206,713 -0.81(-1.79%)
Dec 17, 2018 46.10 46.10 45.31 45.43 164,824 -0.84(-1.81%)
Dec 14, 2018 46.12 46.57 45.90 46.26 148,732 -0.44(-0.95%)
Dec 13, 2018 46.26 46.82 46.12 46.70 224,527 +0.37(+0.80%)
Dec 12, 2018 46.10 46.48 45.91 46.33 236,555 +0.63(+1.37%)
Dec 11, 2018 45.64 46.03 45.15 45.71 246,560 +0.02(+0.05%)
Dec 10, 2018 45.73 46.22 45.26 45.68 265,507 -0.58(-1.26%)
Dec 07, 2018 46.94 47.31 46.12 46.26 241,647 -0.28(-0.60%)
Dec 06, 2018 46.12 46.59 45.29 46.54 573,832 -0.37(-0.79%)
Dec 04, 2018 48.22 48.47 45.85 46.91 594,501 -2.49(-5.03%)
Dec 03, 2018 50.93 50.98 49.40 49.40 206,238 -1.05(-2.07%)
Nov 30, 2018 50.47 50.91 50.38 50.45 116,627 -0.56(-1.09%)
Nov 29, 2018 50.96 51.42 50.56 51.00 982,855 -0.72(-1.39%)
Nov 28, 2018 51.07 51.72 50.86 51.72 271,454 +0.86(+1.69%)
Nov 27, 2018 51.14 51.21 50.59 50.86 155,437 -0.21(-0.41%)
Nov 26, 2018 51.07 51.17 50.84 51.07 108,068 +0.33(+0.64%)
Nov 23, 2018 50.00 50.77 49.91 50.75 124,761 -0.09(-0.18%)
Nov 21, 2018 50.84 50.84 50.84 0 +0.05(+0.09%)
Nov 20, 2018 50.52 50.93 50.24 50.79 368,675 -0.02(-0.05%)
Nov 19, 2018 51.63 51.68 50.82 50.82 215,679 -0.49(-0.95%)
Nov 16, 2018 51.89 52.33 51.10 51.31 816,739 -0.84(-1.60%)
Nov 15, 2018 51.56 52.58 51.43 52.14 239,308 +0.12(+0.22%)
Nov 14, 2018 52.89 53.09 51.47 52.03 305,001 -0.16(-0.31%)
Nov 13, 2018 52.49 52.89 52.17 52.19 301,973 +0.19(+0.36%)
Nov 12, 2018 52.30 52.30 51.72 52.00 268,109 -1.02(-1.93%)
Nov 09, 2018 53.95 53.97 52.85 53.03 384,570 -1.28(-2.35%)
Nov 08, 2018 53.58 54.42 53.58 54.30 234,671 +0.07(+0.13%)
Nov 07, 2018 53.26 54.38 52.94 54.23 586,207 -0.19(-0.34%)
Nov 06, 2018 54.09 54.47 53.91 54.42 232,754 +0.12(+0.21%)
Nov 05, 2018 54.26 54.44 53.93 54.30 226,918 -0.67(-1.23%)
Nov 02, 2018 53.30 55.07 53.19 54.98 761,739 +1.98(+3.73%)
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.