Skip to main content

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

33.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 49.36 49.45 47.80 48.11 277,428 -0.37(-0.76%)
May 27, 2016 48.20 48.48 48.48 48.48 84,324 +0.21(+0.43%)
May 26, 2016 48.52 48.52 47.80 48.27 117,521 -0.74(-1.51%)
May 25, 2016 48.48 49.08 48.04 49.01 209,085 +0.63(+1.29%)
May 24, 2016 48.41 49.13 48.11 48.38 126,551 +0.51(+1.06%)
May 23, 2016 47.85 48.34 47.50 47.87 88,968 -0.35(-0.72%)
May 20, 2016 48.66 48.80 47.90 48.22 96,252 -0.02(-0.05%)
May 19, 2016 48.73 48.73 47.99 48.24 147,412 -0.65(-1.33%)
May 18, 2016 47.55 49.52 47.48 48.89 309,025 +1.88(+3.99%)
May 17, 2016 47.09 47.09 46.44 47.02 88,645 -0.07(-0.15%)
May 16, 2016 46.65 47.32 46.65 47.09 121,413 +1.07(+2.32%)
May 13, 2016 46.88 47.09 45.94 46.02 249,276 -1.32(-2.79%)
May 12, 2016 47.78 47.83 47.20 47.34 160,540 +0.64(+1.36%)
May 11, 2016 47.62 47.73 46.30 46.70 202,639 -0.85(-1.78%)
May 10, 2016 47.50 47.78 47.28 47.55 153,146 +0.00(+0.00%)
May 09, 2016 47.97 48.13 47.53 47.55 101,139 -0.42(-0.87%)
May 06, 2016 47.55 48.13 47.55 47.97 131,910 +0.63(+1.32%)
May 05, 2016 48.45 48.82 47.34 47.34 190,613 -0.97(-2.01%)
May 04, 2016 48.85 49.45 48.31 48.31 175,509 -0.81(-1.65%)
May 03, 2016 49.13 49.26 48.50 49.13 329,945 -1.90(-3.72%)
May 02, 2016 50.14 51.07 49.87 51.03 243,293 +1.48(+2.99%)
Apr 29, 2016 50.68 51.00 49.24 49.54 339,598 -0.51(-1.02%)
Apr 28, 2016 50.96 51.16 49.91 50.05 393,715 -0.67(-1.32%)
Apr 27, 2016 51.37 51.70 50.28 50.72 250,555 -1.48(-2.84%)
Apr 26, 2016 51.58 52.32 51.58 52.21 199,809 +0.72(+1.40%)
Apr 25, 2016 51.14 51.49 50.70 51.49 184,274 +0.63(+1.23%)
Apr 22, 2016 50.33 51.00 50.27 50.86 145,267 +0.37(+0.73%)
Apr 21, 2016 50.82 50.97 50.10 50.49 441,993 +0.90(+1.82%)
Apr 20, 2016 47.67 49.80 47.23 49.59 352,306 +1.60(+3.33%)
Apr 19, 2016 47.83 48.69 47.60 47.99 118,628 +0.39(+0.83%)
Apr 18, 2016 47.53 48.31 47.48 47.60 183,227 +0.53(+1.13%)
Apr 15, 2016 47.73 47.73 46.70 47.06 523,118 -1.18(-2.45%)
Apr 14, 2016 48.04 48.52 47.62 48.24 226,634 +0.67(+1.41%)
Apr 13, 2016 48.38 48.48 47.36 47.57 227,848 -0.51(-1.06%)
Apr 12, 2016 47.90 48.50 47.46 48.08 210,951 +1.00(+2.12%)
Apr 11, 2016 47.57 47.87 46.78 47.09 152,782 +0.21(+0.44%)
Apr 08, 2016 46.72 47.29 46.54 46.88 146,774 +0.83(+1.81%)
Apr 07, 2016 46.74 46.95 45.90 46.04 292,597 -1.71(-3.59%)
Apr 06, 2016 47.53 48.34 47.39 47.76 173,232 +0.88(+1.88%)
Apr 05, 2016 47.06 47.25 46.63 46.88 196,640 -1.53(-3.16%)
Apr 04, 2016 48.36 48.94 48.15 48.41 91,449 -0.09(-0.19%)
Apr 01, 2016 48.20 49.33 47.99 48.50 179,778 -0.51(-1.04%)
Mar 31, 2016 49.57 49.82 48.69 49.01 118,227 -0.93(-1.86%)
Mar 30, 2016 49.54 50.72 49.52 49.94 167,190 +1.51(+3.11%)
Mar 29, 2016 49.24 49.61 48.41 48.43 189,838 -1.55(-3.11%)
Mar 28, 2016 50.40 50.46 49.50 49.98 72,659 -0.24(-0.48%)
Mar 24, 2016 48.96 50.23 50.23 50.23 143,187 -0.03(-0.07%)
Mar 23, 2016 51.67 51.72 49.89 50.26 235,332 -1.76(-3.39%)
Mar 22, 2016 51.09 52.18 50.86 52.02 174,642 +0.00(+0.00%)
Mar 21, 2016 51.77 52.37 51.35 52.02 195,391 +1.18(+2.32%)
Mar 18, 2016 50.89 51.25 50.28 50.84 150,491 -0.35(-0.68%)
Mar 17, 2016 51.58 51.58 50.47 51.19 218,326 -0.65(-1.25%)
Mar 16, 2016 52.42 52.88 51.51 51.84 271,225 -0.46(-0.89%)
Mar 15, 2016 51.49 52.60 51.33 52.30 142,052 -0.14(-0.27%)
Mar 14, 2016 52.32 52.55 51.65 52.44 166,542 -0.44(-0.83%)
Mar 11, 2016 51.09 53.12 51.09 52.88 295,847 +1.55(+3.02%)
Mar 10, 2016 50.47 52.30 50.05 51.33 261,964 +0.46(+0.91%)
Mar 09, 2016 50.93 51.19 50.18 50.86 187,962 +1.07(+2.14%)
Mar 08, 2016 49.47 49.89 48.64 49.80 181,522 -1.76(-3.42%)
Mar 07, 2016 51.77 52.19 51.47 51.56 174,914 +0.07(+0.14%)
Mar 04, 2016 51.35 52.14 50.93 51.49 316,657 +0.90(+1.79%)
Mar 03, 2016 51.07 51.35 49.98 50.59 279,866 -0.53(-1.04%)
Mar 02, 2016 51.86 52.02 51.12 51.12 128,535 -0.58(-1.12%)
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.