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 (%)
Jul 31, 2019 32.47 32.52 31.32 31.65 800,300 -0.77(-2.39%)
Jul 30, 2019 32.24 32.68 32.21 32.43 471,230 -0.19(-0.58%)
Jul 29, 2019 32.33 32.71 32.31 32.61 181,368 +0.00(+0.00%)
Jul 26, 2019 32.50 32.80 32.43 32.61 111,371 -0.26(-0.79%)
Jul 25, 2019 32.82 33.34 32.68 32.87 272,462 +0.49(+1.52%)
Jul 24, 2019 32.50 32.64 32.33 32.38 163,346 -0.42(-1.29%)
Jul 23, 2019 32.54 32.99 32.48 32.80 134,022 +0.54(+1.67%)
Jul 22, 2019 31.86 32.40 31.86 32.26 147,653 -0.16(-0.51%)
Jul 19, 2019 32.54 32.59 32.31 32.43 125,213 +0.21(+0.66%)
Jul 18, 2019 32.59 32.75 32.00 32.21 256,648 -0.02(-0.07%)
Jul 17, 2019 32.97 32.97 32.19 32.24 203,344 -1.08(-3.24%)
Jul 16, 2019 33.60 33.74 33.27 33.32 126,699 +0.38(+1.14%)
Jul 15, 2019 33.41 33.41 32.92 32.94 211,199 -0.61(-1.82%)
Jul 12, 2019 33.83 33.98 33.39 33.55 307,965 -0.09(-0.28%)
Jul 11, 2019 32.71 33.88 32.68 33.65 506,711 +1.29(+3.99%)
Jul 10, 2019 31.93 32.59 31.93 32.36 303,802 +0.54(+1.70%)
Jul 09, 2019 31.74 32.12 31.74 31.82 157,087 +0.00(+0.00%)
Jul 08, 2019 31.46 31.82 31.37 31.82 181,763 -0.09(-0.29%)
Jul 05, 2019 31.82 32.43 31.82 31.91 315,248 +1.17(+3.82%)
Jul 03, 2019 31.18 31.18 30.62 30.74 115,204 -0.59(-1.87%)
Jul 02, 2019 31.86 31.91 31.25 31.32 179,527 -0.70(-2.20%)
Jul 01, 2019 31.82 32.54 31.70 32.03 250,686 +0.19(+0.59%)
Jun 28, 2019 32.00 32.12 31.67 31.84 139,055 +0.02(+0.07%)
Jun 27, 2019 32.21 32.43 31.63 31.82 159,558 -0.61(-1.88%)
Jun 26, 2019 31.93 32.50 31.91 32.43 173,076 +0.66(+2.07%)
Jun 25, 2019 31.82 31.89 31.63 31.77 138,208 -0.35(-1.09%)
Jun 24, 2019 32.33 32.37 32.03 32.12 193,141 -0.70(-2.14%)
Jun 21, 2019 32.07 32.89 32.07 32.82 233,478 +1.03(+3.23%)
Jun 20, 2019 31.72 31.98 31.35 31.79 252,621 -0.28(-0.87%)
Jun 19, 2019 32.56 32.70 31.92 32.07 267,562 -0.12(-0.36%)
Jun 18, 2019 31.89 32.45 31.77 32.19 230,939 -0.44(-1.36%)
Jun 17, 2019 32.82 33.05 32.60 32.63 61,088 -0.16(-0.50%)
Jun 14, 2019 33.08 33.08 32.62 32.80 122,176 -0.26(-0.78%)
Jun 13, 2019 33.26 33.26 32.95 33.05 94,287 -0.33(-0.98%)
Jun 12, 2019 33.61 33.66 33.33 33.38 115,256 -0.07(-0.21%)
Jun 11, 2019 33.59 33.65 33.33 33.45 226,307 -0.07(-0.21%)
Jun 10, 2019 33.36 33.64 33.36 33.52 226,377 +0.93(+2.87%)
Jun 07, 2019 32.49 32.80 32.35 32.59 344,182 -0.84(-2.52%)
Jun 06, 2019 33.15 33.64 32.68 33.43 187,537 -0.35(-1.04%)
Jun 05, 2019 33.47 33.78 33.18 33.78 388,640 +0.61(+1.83%)
Jun 04, 2019 32.87 33.45 32.59 33.17 325,834 +1.05(+3.27%)
Jun 03, 2019 32.47 32.75 31.98 32.12 348,549 -0.61(-1.86%)
May 31, 2019 33.43 33.52 32.68 32.73 474,406 -1.28(-3.78%)
May 30, 2019 34.67 35.06 33.97 34.01 255,276 -0.86(-2.48%)
May 29, 2019 34.43 34.92 34.22 34.88 366,602 -0.30(-0.86%)
May 28, 2019 35.51 35.69 35.04 35.18 159,284 -0.79(-2.21%)
May 24, 2019 36.09 36.28 35.97 35.97 128,340 -0.07(-0.19%)
May 23, 2019 36.77 36.77 35.67 36.04 189,494 -1.28(-3.44%)
May 22, 2019 37.68 37.76 37.23 37.33 133,250 -0.61(-1.60%)
May 21, 2019 37.80 38.10 37.77 37.94 81,860 +0.21(+0.56%)
May 20, 2019 37.38 37.80 37.17 37.73 166,072 +0.26(+0.69%)
May 17, 2019 37.21 37.73 37.21 37.47 87,458 -0.26(-0.68%)
May 16, 2019 37.63 37.89 37.63 37.73 102,716 +0.37(+1.00%)
May 15, 2019 37.28 37.66 37.24 37.35 203,459 -0.70(-1.84%)
May 14, 2019 37.94 38.17 37.77 38.05 109,274 +0.35(+0.93%)
May 13, 2019 38.03 38.15 37.53 37.70 177,539 -0.89(-2.30%)
May 10, 2019 38.45 38.73 37.98 38.59 141,782 +0.21(+0.55%)
May 09, 2019 38.26 38.99 38.08 38.38 200,994 -0.49(-1.26%)
May 08, 2019 38.17 38.96 38.08 38.87 174,851 +0.47(+1.22%)
May 07, 2019 38.75 38.92 38.22 38.40 96,120 -0.86(-2.20%)
May 06, 2019 38.96 39.31 38.92 39.27 84,130 -0.35(-0.88%)
May 03, 2019 39.59 39.88 39.38 39.62 108,520 -0.33(-0.82%)
May 02, 2019 39.50 40.17 39.45 39.95 140,168 +0.56(+1.42%)
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.