Skip to main content

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

33.99 -0.36 (-1.05%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 47.30 48.08 47.28 48.03 240,535 +0.41(+0.87%)
Sep 27, 2018 48.03 48.22 47.58 47.62 147,076 -0.11(-0.24%)
Sep 26, 2018 48.47 48.77 47.62 47.74 386,017 -0.99(-2.03%)
Sep 25, 2018 49.05 49.09 48.68 48.72 231,910 +0.12(+0.25%)
Sep 24, 2018 48.67 48.67 48.01 48.60 347,388 +0.44(+0.90%)
Sep 21, 2018 48.54 48.54 48.01 48.17 218,950 +0.00(+0.00%)
Sep 20, 2018 48.83 48.99 47.99 48.17 381,357 -0.60(-1.22%)
Sep 19, 2018 48.15 49.31 48.15 48.76 479,635 +0.85(+1.77%)
Sep 18, 2018 47.05 48.10 47.05 47.92 260,301 +1.47(+3.16%)
Sep 17, 2018 46.86 46.98 46.18 46.45 124,518 +0.02(+0.05%)
Sep 14, 2018 46.59 46.77 46.08 46.43 188,389 +0.55(+1.20%)
Sep 13, 2018 45.49 45.95 45.26 45.88 193,594 -0.09(-0.20%)
Sep 12, 2018 45.81 46.02 45.74 45.97 141,850 -0.27(-0.59%)
Sep 11, 2018 45.81 46.36 45.74 46.24 194,961 +0.94(+2.07%)
Sep 10, 2018 45.76 45.76 45.27 45.31 125,833 -0.48(-1.05%)
Sep 07, 2018 45.53 45.95 45.47 45.79 320,021 +1.12(+2.51%)
Sep 06, 2018 45.10 45.14 44.48 44.66 179,598 -0.44(-0.96%)
Sep 05, 2018 45.05 45.31 44.92 45.10 289,564 +0.30(+0.66%)
Sep 04, 2018 44.87 45.05 44.69 44.80 259,393 +0.80(+1.82%)
Aug 31, 2018 44.00 44.00 44.00 0 +0.30(+0.68%)
Aug 30, 2018 43.63 43.90 43.50 43.70 240,189 -0.30(-0.68%)
Aug 29, 2018 44.07 44.39 43.82 44.00 172,036 -0.11(-0.26%)
Aug 28, 2018 43.98 44.30 43.89 44.11 216,668 +0.71(+1.64%)
Aug 27, 2018 43.11 43.40 43.04 43.40 182,583 +0.82(+1.94%)
Aug 24, 2018 43.29 43.43 42.56 42.58 291,992 -0.25(-0.59%)
Aug 23, 2018 42.90 43.12 42.75 42.83 216,195 -0.21(-0.48%)
Aug 22, 2018 42.90 43.31 42.83 43.04 324,361 -0.50(-1.16%)
Aug 21, 2018 43.54 43.86 43.40 43.54 184,900 +0.46(+1.06%)
Aug 20, 2018 43.24 43.36 42.97 43.08 416,551 -0.87(-1.98%)
Aug 17, 2018 43.84 44.21 43.54 43.95 168,960 -0.16(-0.36%)
Aug 16, 2018 44.11 44.73 44.02 44.11 161,742 -0.05(-0.10%)
Aug 15, 2018 44.34 44.41 43.77 44.16 311,389 -0.71(-1.58%)
Aug 14, 2018 44.46 44.98 44.45 44.87 138,657 +0.34(+0.77%)
Aug 13, 2018 44.73 44.78 44.25 44.53 219,895 +0.21(+0.47%)
Aug 10, 2018 44.66 44.71 43.86 44.32 284,875 -0.96(-2.12%)
Aug 09, 2018 45.92 46.04 45.21 45.28 260,380 -1.13(-2.44%)
Aug 08, 2018 46.59 46.63 46.15 46.42 148,410 -0.15(-0.32%)
Aug 07, 2018 46.13 46.66 46.08 46.57 186,928 +0.73(+1.60%)
Aug 06, 2018 45.56 45.86 45.19 45.83 231,544 -0.09(-0.20%)
Aug 03, 2018 46.38 46.38 45.81 45.92 365,689 -0.62(-1.33%)
Aug 02, 2018 46.61 46.95 46.47 46.54 133,105 -0.18(-0.39%)
Aug 01, 2018 46.93 47.21 46.36 46.73 348,376 +1.05(+2.31%)
Jul 31, 2018 45.53 45.81 45.47 45.67 197,481 -0.73(-1.58%)
Jul 30, 2018 46.47 46.52 46.02 46.40 194,437 +0.46(+1.00%)
Jul 27, 2018 45.51 46.02 45.44 45.95 247,067 -0.21(-0.45%)
Jul 26, 2018 45.65 46.27 45.45 46.15 245,172 +0.25(+0.55%)
Jul 25, 2018 45.21 46.15 45.00 45.90 333,426 +0.27(+0.60%)
Jul 24, 2018 46.13 46.29 45.53 45.63 671,918 -0.46(-0.99%)
Jul 23, 2018 44.85 46.20 44.85 46.08 603,555 +1.65(+3.71%)
Jul 20, 2018 43.59 44.53 43.59 44.44 405,010 +1.56(+3.63%)
Jul 19, 2018 43.34 43.43 42.67 42.88 262,063 -0.82(-1.89%)
Jul 18, 2018 43.15 43.82 43.13 43.70 163,105 +0.53(+1.22%)
Jul 17, 2018 42.83 43.27 42.75 43.18 94,047 +0.25(+0.59%)
Jul 16, 2018 42.90 43.52 42.85 42.92 238,575 +0.57(+1.35%)
Jul 13, 2018 42.44 42.65 42.21 42.35 171,156 -0.37(-0.86%)
Jul 12, 2018 42.97 42.97 42.65 42.72 152,341 +0.02(+0.05%)
Jul 11, 2018 42.63 43.04 42.56 42.69 176,427 -0.48(-1.11%)
Jul 10, 2018 43.27 43.31 42.98 43.18 216,511 +0.05(+0.11%)
Jul 09, 2018 43.04 43.21 42.92 43.13 246,758 +0.76(+1.78%)
Jul 06, 2018 42.35 42.60 42.14 42.37 250,461 -0.41(-0.96%)
Jul 05, 2018 43.04 43.09 42.56 42.79 390,289 -0.39(-0.90%)
Jul 03, 2018 43.18 43.18 43.18 0 -0.62(-1.41%)
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.