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

28.40 +0.33 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.18 43.18 43.18 0 +0.29(+0.68%)
Aug 30, 2018 42.82 43.08 42.68 42.88 244,773 -0.29(-0.68%)
Aug 29, 2018 43.24 43.56 43.00 43.18 175,319 -0.11(-0.26%)
Aug 28, 2018 43.15 43.47 43.06 43.29 220,803 +0.70(+1.64%)
Aug 27, 2018 42.30 42.59 42.23 42.59 186,068 +0.81(+1.94%)
Aug 24, 2018 42.48 42.61 41.76 41.78 297,565 -0.25(-0.59%)
Aug 23, 2018 42.10 42.31 41.95 42.03 220,321 -0.20(-0.48%)
Aug 22, 2018 42.10 42.50 42.03 42.23 330,552 -0.49(-1.16%)
Aug 21, 2018 42.73 43.04 42.59 42.73 188,428 +0.45(+1.06%)
Aug 20, 2018 42.43 42.55 42.16 42.28 424,501 -0.85(-1.98%)
Aug 17, 2018 43.02 43.38 42.73 43.13 172,185 -0.16(-0.36%)
Aug 16, 2018 43.29 43.90 43.20 43.29 164,829 -0.05(-0.10%)
Aug 15, 2018 43.51 43.58 42.95 43.33 317,332 -0.70(-1.58%)
Aug 14, 2018 43.63 44.14 43.62 44.03 141,304 +0.34(+0.77%)
Aug 13, 2018 43.90 43.94 43.42 43.69 224,092 +0.20(+0.47%)
Aug 10, 2018 43.83 43.87 43.04 43.49 290,312 -0.94(-2.12%)
Aug 09, 2018 45.06 45.18 44.37 44.43 265,350 -1.11(-2.44%)
Aug 08, 2018 45.72 45.76 45.29 45.55 151,242 -0.15(-0.32%)
Aug 07, 2018 45.27 45.78 45.22 45.69 190,495 +0.72(+1.60%)
Aug 06, 2018 44.70 45.00 44.34 44.97 235,963 -0.09(-0.20%)
Aug 03, 2018 45.51 45.51 44.95 45.06 372,668 -0.61(-1.33%)
Aug 02, 2018 45.74 46.08 45.60 45.67 135,645 -0.18(-0.39%)
Aug 01, 2018 46.05 46.32 45.49 45.85 355,024 +1.03(+2.31%)
Jul 31, 2018 44.68 44.95 44.61 44.82 201,250 -0.72(-1.58%)
Jul 30, 2018 45.60 45.65 45.15 45.54 198,148 +0.45(+1.00%)
Jul 27, 2018 44.66 45.15 44.59 45.09 251,782 -0.20(-0.45%)
Jul 26, 2018 44.79 45.40 44.60 45.29 249,851 +0.25(+0.55%)
Jul 25, 2018 44.37 45.29 44.15 45.04 339,790 +0.27(+0.60%)
Jul 24, 2018 45.27 45.42 44.68 44.77 684,742 -0.45(-0.99%)
Jul 23, 2018 44.01 45.33 44.01 45.22 615,073 +1.62(+3.71%)
Jul 20, 2018 42.77 43.69 42.77 43.60 412,740 +1.53(+3.63%)
Jul 19, 2018 42.52 42.61 41.87 42.07 267,065 -0.81(-1.89%)
Jul 18, 2018 42.34 43.00 42.32 42.88 166,218 +0.52(+1.22%)
Jul 17, 2018 42.03 42.46 41.95 42.37 95,842 +0.25(+0.59%)
Jul 16, 2018 42.10 42.70 42.05 42.12 243,129 +0.56(+1.35%)
Jul 13, 2018 41.65 41.85 41.42 41.56 174,422 -0.36(-0.86%)
Jul 12, 2018 42.16 42.16 41.85 41.92 155,249 +0.02(+0.05%)
Jul 11, 2018 41.83 42.23 41.76 41.89 179,794 -0.47(-1.11%)
Jul 10, 2018 42.46 42.50 42.18 42.37 220,644 +0.04(+0.11%)
Jul 09, 2018 42.23 42.40 42.12 42.32 251,468 +0.74(+1.78%)
Jul 06, 2018 41.56 41.80 41.36 41.58 255,241 -0.40(-0.96%)
Jul 05, 2018 42.23 42.28 41.76 41.98 397,737 -0.38(-0.90%)
Jul 03, 2018 42.37 42.37 42.37 0 -0.61(-1.41%)
Jul 02, 2018 42.52 43.04 42.52 42.97 190,263 +0.11(+0.26%)
Jun 29, 2018 42.95 42.07 42.86 390,081 +0.43(+1.01%)
Jun 28, 2018 42.39 42.73 42.32 42.43 187,682 +0.00(+0.00%)
Jun 27, 2018 42.79 43.05 42.37 42.43 470,300 -1.21(-2.78%)
Jun 26, 2018 43.85 43.98 43.60 43.65 267,910 -0.20(-0.46%)
Jun 25, 2018 44.03 44.03 43.50 43.85 484,264 -0.25(-0.56%)
Jun 22, 2018 44.61 44.65 44.03 44.10 184,926 -0.07(-0.15%)
Jun 21, 2018 44.28 44.47 43.92 44.16 236,807 -0.67(-1.50%)
Jun 20, 2018 43.92 44.84 43.92 44.84 257,413 +1.15(+2.62%)
Jun 19, 2018 43.67 43.94 43.38 43.69 206,696 -0.78(-1.74%)
Jun 18, 2018 44.13 44.66 44.09 44.47 214,147 +0.16(+0.35%)
Jun 15, 2018 44.33 43.48 44.31 602,181 -0.11(-0.25%)
Jun 14, 2018 44.94 45.30 44.40 44.42 374,311 -1.15(-2.51%)
Jun 13, 2018 45.34 46.24 45.13 45.57 549,202 +0.09(+0.20%)
Jun 12, 2018 45.95 45.95 45.32 45.48 266,866 -0.02(-0.05%)
Jun 11, 2018 45.73 45.86 45.37 45.50 287,573 +0.31(+0.70%)
Jun 08, 2018 45.16 45.30 44.87 45.19 279,656 +0.36(+0.80%)
Jun 07, 2018 46.20 44.11 44.83 837,522 -1.33(-2.87%)
Jun 06, 2018 46.49 46.15 367,935 +1.15(+2.54%)
Jun 05, 2018 44.74 45.16 44.56 45.01 409,410 -0.43(-0.94%)
Jun 04, 2018 44.65 45.46 44.58 45.43 370,483 +1.06(+2.38%)
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.