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

33.39 -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 43.98 44.12 43.56 43.61 231,797 -0.79(-1.77%)
Oct 28, 2016 44.49 44.51 43.91 44.40 505,456 +0.30(+0.68%)
Oct 27, 2016 43.82 44.75 43.77 44.10 424,126 +1.46(+3.42%)
Oct 26, 2016 42.47 42.85 42.13 42.64 288,440 +0.72(+1.71%)
Oct 25, 2016 42.38 42.38 41.41 41.92 184,293 -0.21(-0.49%)
Oct 24, 2016 41.48 42.59 41.48 42.13 359,441 +0.53(+1.28%)
Oct 21, 2016 41.46 42.06 41.27 41.59 287,173 -0.25(-0.61%)
Oct 20, 2016 41.32 42.03 41.22 41.85 215,427 -0.07(-0.17%)
Oct 19, 2016 42.54 42.57 41.69 41.92 323,389 -0.19(-0.44%)
Oct 18, 2016 43.01 43.05 42.08 42.10 325,093 -0.32(-0.76%)
Oct 17, 2016 42.82 42.83 42.20 42.43 291,506 -0.88(-2.03%)
Oct 14, 2016 42.71 43.38 42.08 43.31 293,295 +1.69(+4.06%)
Oct 13, 2016 41.41 41.69 41.15 41.62 383,695 -0.46(-1.10%)
Oct 12, 2016 42.38 42.75 42.01 42.08 348,134 -0.14(-0.33%)
Oct 11, 2016 42.20 42.43 41.52 42.22 335,369 +0.30(+0.72%)
Oct 10, 2016 42.13 42.49 41.90 41.92 304,868 +0.74(+1.80%)
Oct 07, 2016 41.22 41.97 40.88 41.18 314,361 -0.12(-0.28%)
Oct 06, 2016 41.20 41.41 40.53 41.29 394,193 +0.72(+1.77%)
Oct 05, 2016 40.18 41.00 40.16 40.57 636,133 +0.51(+1.27%)
Oct 04, 2016 38.81 40.11 38.65 40.06 415,359 +1.37(+3.53%)
Oct 03, 2016 37.96 38.73 37.89 38.70 270,796 +0.44(+1.15%)
Sep 30, 2016 37.47 38.81 37.40 38.26 366,595 +0.88(+2.36%)
Sep 29, 2016 38.33 38.35 37.08 37.38 352,650 -0.14(-0.37%)
Sep 28, 2016 37.52 37.75 37.01 37.52 339,123 +0.14(+0.37%)
Sep 27, 2016 37.45 37.97 37.26 37.38 365,364 -0.86(-2.24%)
Sep 26, 2016 38.70 38.72 38.07 38.23 235,144 -0.72(-1.84%)
Sep 23, 2016 38.72 39.02 38.51 38.95 116,050 +0.05(+0.12%)
Sep 22, 2016 39.11 39.23 38.54 38.91 349,382 -0.81(-2.04%)
Sep 21, 2016 40.92 41.25 39.72 39.72 613,361 -1.04(-2.56%)
Sep 20, 2016 40.46 40.85 40.02 40.76 296,549 -0.49(-1.18%)
Sep 19, 2016 41.02 41.25 40.71 41.25 169,781 +0.44(+1.08%)
Sep 16, 2016 40.99 41.29 40.78 40.81 313,709 -0.97(-2.33%)
Sep 15, 2016 41.90 42.41 41.48 41.78 534,541 +0.51(+1.24%)
Sep 14, 2016 41.48 41.48 40.67 41.27 371,063 -0.16(-0.39%)
Sep 13, 2016 39.83 42.08 39.74 41.43 844,198 +1.32(+3.29%)
Sep 12, 2016 40.32 40.48 39.88 40.11 688,962 -0.07(-0.17%)
Sep 09, 2016 39.65 40.25 39.65 40.18 874,540 +1.90(+4.96%)
Sep 08, 2016 37.42 38.70 37.12 38.28 635,560 +1.41(+3.83%)
Sep 07, 2016 36.29 36.89 36.22 36.87 355,296 +0.07(+0.19%)
Sep 06, 2016 37.61 37.70 36.47 36.80 547,591 -0.81(-2.16%)
Sep 02, 2016 37.38 37.61 37.61 37.61 534,128 +0.86(+2.33%)
Sep 01, 2016 37.66 37.68 36.50 36.75 373,507 -0.09(-0.25%)
Aug 31, 2016 37.05 37.28 36.64 36.84 375,636 -0.14(-0.38%)
Aug 30, 2016 36.64 37.01 36.57 36.98 224,990 +0.39(+1.08%)
Aug 29, 2016 37.31 37.44 36.50 36.59 301,643 -1.53(-4.01%)
Aug 26, 2016 37.05 38.26 36.31 38.12 842,813 +0.60(+1.61%)
Aug 25, 2016 37.47 37.66 37.03 37.52 318,668 +0.44(+1.19%)
Aug 24, 2016 36.77 37.31 36.68 37.08 203,674 +0.24(+0.66%)
Aug 23, 2016 36.61 37.10 36.38 36.83 268,324 -0.08(-0.22%)
Aug 22, 2016 37.08 37.37 36.73 36.91 331,160 -0.97(-2.57%)
Aug 19, 2016 37.96 38.40 37.63 37.89 434,408 +0.56(+1.49%)
Aug 18, 2016 37.52 37.84 37.05 37.33 126,954 -0.16(-0.43%)
Aug 17, 2016 37.93 38.08 37.33 37.49 435,564 -0.70(-1.82%)
Aug 16, 2016 37.70 38.30 37.56 38.19 289,375 +0.32(+0.86%)
Aug 15, 2016 37.40 37.90 37.20 37.86 260,932 +1.02(+2.77%)
Aug 12, 2016 36.59 37.01 36.22 36.84 384,618 -0.97(-2.57%)
Aug 11, 2016 36.91 38.10 36.91 37.82 299,198 +0.97(+2.64%)
Aug 10, 2016 37.05 37.35 36.54 36.84 302,231 -0.46(-1.24%)
Aug 09, 2016 38.03 38.07 37.19 37.31 336,697 -1.11(-2.89%)
Aug 08, 2016 38.98 39.18 38.16 38.42 355,666 -0.21(-0.54%)
Aug 05, 2016 37.75 38.74 37.66 38.63 499,879 +1.18(+3.16%)
Aug 04, 2016 37.45 37.59 36.87 37.45 242,573 -0.86(-2.24%)
Aug 03, 2016 38.16 38.72 38.03 38.30 335,224 -0.09(-0.24%)
Aug 02, 2016 38.74 39.02 37.64 38.40 725,700 +1.20(+3.24%)
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.