20-Yr Treasury Bear -3X ETF Direxion (NY: TMV )

34.54 -0.11 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 37.20 37.82 36.31 37.23 421,226 -0.36(-0.95%)
Jun 29, 2016 36.58 37.69 36.20 37.58 505,721 +0.81(+2.20%)
Jun 28, 2016 36.76 37.16 36.40 36.77 451,567 -0.10(-0.27%)
Jun 27, 2016 37.65 37.65 36.60 36.87 753,413 -3.11(-7.78%)
Jun 24, 2016 39.31 40.42 39.16 39.98 428,504 -3.33(-7.69%)
Jun 23, 2016 43.13 43.56 42.44 43.31 184,996 +1.27(+3.01%)
Jun 22, 2016 42.24 42.49 41.80 42.05 131,068 -0.11(-0.26%)
Jun 21, 2016 41.53 42.31 41.31 42.16 289,428 +0.44(+1.06%)
Jun 20, 2016 41.58 41.80 41.33 41.71 285,525 +1.33(+3.30%)
Jun 17, 2016 39.91 40.69 39.85 40.38 206,535 +0.73(+1.85%)
Jun 16, 2016 39.38 39.88 38.67 39.65 298,262 -0.62(-1.54%)
Jun 15, 2016 40.45 40.65 39.87 40.27 451,965 -0.36(-0.87%)
Jun 14, 2016 39.91 40.76 39.85 40.62 508,208 -0.00(-0.00%)
Jun 13, 2016 40.93 41.16 40.62 40.62 382,780 -0.67(-1.61%)
Jun 10, 2016 41.18 41.66 40.65 41.29 483,213 -0.49(-1.18%)
Jun 09, 2016 41.76 41.96 41.40 41.78 379,018 -0.86(-2.02%)
Jun 08, 2016 43.04 43.13 42.47 42.64 259,994 -0.62(-1.44%)
Jun 07, 2016 43.22 43.31 42.91 43.27 192,062 -0.36(-0.81%)
Jun 06, 2016 43.07 43.76 43.00 43.62 122,925 +0.89(+2.08%)
Jun 03, 2016 43.11 43.31 42.71 42.73 515,279 -1.84(-4.14%)
Jun 02, 2016 45.04 45.07 44.24 44.58 269,386 -1.02(-2.24%)
Jun 01, 2016 45.33 45.91 44.67 45.60 319,692 -0.51(-1.11%)
May 31, 2016 47.31 47.39 45.82 46.11 289,437 -0.36(-0.76%)
May 27, 2016 46.20 46.47 46.47 46.47 87,975 +0.20(+0.43%)
May 26, 2016 46.51 46.51 45.82 46.27 122,608 -0.71(-1.51%)
May 25, 2016 46.47 47.04 46.05 46.98 218,136 +0.60(+1.29%)
May 24, 2016 46.40 47.09 46.11 46.38 132,029 +0.49(+1.06%)
May 23, 2016 45.87 46.33 45.53 45.89 92,819 -0.33(-0.72%)
May 20, 2016 46.64 46.78 45.91 46.22 100,418 -0.02(-0.05%)
May 19, 2016 46.71 46.71 46.00 46.24 153,793 -0.62(-1.33%)
May 18, 2016 45.58 47.46 45.51 46.86 322,402 +1.80(+3.99%)
May 17, 2016 45.13 45.13 44.51 45.07 92,483 -0.07(-0.15%)
May 16, 2016 44.71 45.35 44.71 45.13 126,669 +1.02(+2.32%)
May 13, 2016 44.93 45.13 44.04 44.11 260,067 -1.27(-2.79%)
May 12, 2016 45.80 45.84 45.24 45.38 167,490 +0.61(+1.36%)
May 11, 2016 45.64 45.75 44.38 44.77 211,411 -0.81(-1.78%)
May 10, 2016 45.53 45.80 45.32 45.58 159,776 +0.00(+0.00%)
May 09, 2016 45.98 46.13 45.55 45.58 105,517 -0.40(-0.87%)
May 06, 2016 45.58 46.13 45.58 45.98 137,620 +0.60(+1.32%)
May 05, 2016 46.44 46.80 45.38 45.38 198,865 -0.93(-2.01%)
May 04, 2016 46.82 47.40 46.31 46.31 183,106 -0.78(-1.65%)
May 03, 2016 47.09 47.22 46.49 47.09 344,229 -1.82(-3.72%)
May 02, 2016 48.06 48.95 47.80 48.91 253,825 +1.42(+2.99%)
Apr 29, 2016 48.58 48.89 47.20 47.49 354,299 -0.49(-1.02%)
Apr 28, 2016 48.84 49.04 47.84 47.98 410,759 -0.64(-1.32%)
Apr 27, 2016 49.24 49.55 48.20 48.62 261,402 -1.42(-2.84%)
Apr 26, 2016 49.44 50.15 49.44 50.04 208,459 +0.69(+1.40%)
Apr 25, 2016 49.02 49.35 48.60 49.35 192,251 +0.60(+1.23%)
Apr 22, 2016 48.24 48.89 48.18 48.75 151,555 +0.36(+0.73%)
Apr 21, 2016 48.71 48.85 48.02 48.40 461,127 +0.87(+1.82%)
Apr 20, 2016 45.69 47.73 45.27 47.53 367,557 +1.53(+3.33%)
Apr 19, 2016 45.84 46.66 45.62 46.00 123,763 +0.38(+0.83%)
Apr 18, 2016 45.55 46.31 45.51 45.62 191,159 +0.51(+1.13%)
Apr 15, 2016 45.75 45.75 44.77 45.11 545,764 -1.13(-2.45%)
Apr 14, 2016 46.04 46.51 45.64 46.24 236,445 +0.64(+1.41%)
Apr 13, 2016 46.38 46.47 45.40 45.60 237,712 -0.49(-1.06%)
Apr 12, 2016 45.91 46.49 45.49 46.09 220,083 +0.96(+2.12%)
Apr 11, 2016 45.60 45.89 44.84 45.13 159,396 +0.20(+0.44%)
Apr 08, 2016 44.78 45.33 44.61 44.93 153,128 +0.80(+1.81%)
Apr 07, 2016 44.80 45.00 44.00 44.13 305,263 -1.64(-3.59%)
Apr 06, 2016 45.55 46.33 45.42 45.78 180,731 +0.84(+1.88%)
Apr 05, 2016 45.11 45.29 44.69 44.93 205,152 -1.47(-3.16%)
Apr 04, 2016 46.35 46.91 46.15 46.40 95,408 -0.09(-0.19%)
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.