Skip to main content

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 (%)
Aug 31, 2016 35.52 35.74 35.12 35.32 391,897 -0.13(-0.38%)
Aug 30, 2016 35.12 35.47 35.05 35.45 234,729 +0.38(+1.08%)
Aug 29, 2016 35.76 35.88 34.98 35.07 314,701 -1.47(-4.01%)
Aug 26, 2016 35.52 36.67 34.80 36.54 879,298 +0.58(+1.61%)
Aug 25, 2016 35.91 36.09 35.49 35.96 332,463 +0.42(+1.19%)
Aug 24, 2016 35.25 35.76 35.16 35.54 212,491 +0.23(+0.66%)
Aug 23, 2016 35.09 35.56 34.87 35.30 279,940 -0.08(-0.22%)
Aug 22, 2016 35.54 35.82 35.20 35.38 345,496 -0.93(-2.57%)
Aug 19, 2016 36.38 36.80 36.07 36.31 453,213 +0.53(+1.49%)
Aug 18, 2016 35.96 36.27 35.52 35.78 132,450 -0.16(-0.43%)
Aug 17, 2016 36.36 36.50 35.78 35.94 454,420 -0.67(-1.82%)
Aug 16, 2016 36.14 36.71 36.00 36.60 301,902 +0.31(+0.86%)
Aug 15, 2016 35.85 36.33 35.66 36.29 272,228 +0.98(+2.77%)
Aug 12, 2016 35.07 35.47 34.72 35.32 401,268 -0.93(-2.57%)
Aug 11, 2016 35.38 36.51 35.38 36.25 312,151 +0.93(+2.64%)
Aug 10, 2016 35.52 35.80 35.03 35.32 315,315 -0.44(-1.24%)
Aug 09, 2016 36.45 36.49 35.65 35.76 351,273 -1.07(-2.89%)
Aug 08, 2016 37.36 37.56 36.58 36.83 371,062 -0.20(-0.54%)
Aug 05, 2016 36.18 37.14 36.09 37.03 521,519 +1.13(+3.16%)
Aug 04, 2016 35.89 36.03 35.34 35.89 253,074 -0.82(-2.24%)
Aug 03, 2016 36.58 37.11 36.45 36.71 349,736 -0.09(-0.24%)
Aug 02, 2016 37.14 37.40 36.08 36.80 757,115 +1.16(+3.24%)
Aug 01, 2016 35.69 35.79 35.16 35.65 365,043 +1.09(+3.15%)
Jul 29, 2016 35.38 35.81 34.47 34.56 613,680 -0.87(-2.45%)
Jul 28, 2016 35.89 35.96 35.09 35.43 308,035 +0.16(+0.44%)
Jul 27, 2016 36.11 36.23 35.27 35.27 641,841 -1.35(-3.70%)
Jul 26, 2016 36.14 36.98 36.14 36.63 288,780 -0.16(-0.42%)
Jul 25, 2016 36.60 36.87 36.36 36.78 200,702 +0.07(+0.18%)
Jul 22, 2016 37.45 37.45 36.38 36.71 278,699 -0.22(-0.60%)
Jul 21, 2016 38.11 38.18 36.85 36.94 514,451 -0.20(-0.54%)
Jul 20, 2016 37.20 37.43 35.32 37.14 366,776 +0.62(+1.70%)
Jul 19, 2016 36.65 37.05 36.34 36.51 211,611 -0.71(-1.91%)
Jul 18, 2016 36.49 37.60 36.36 37.23 307,905 +0.20(+0.54%)
Jul 15, 2016 36.67 37.27 36.54 37.03 435,839 +0.91(+2.52%)
Jul 14, 2016 36.36 36.51 35.98 36.11 419,668 +1.47(+4.23%)
Jul 13, 2016 34.89 35.16 34.58 34.65 464,521 -1.18(-3.29%)
Jul 12, 2016 35.60 36.18 35.29 35.83 581,248 +1.62(+4.74%)
Jul 11, 2016 33.69 34.29 33.44 34.20 394,637 +0.80(+2.39%)
Jul 08, 2016 33.83 34.23 33.38 33.41 535,419 -0.53(-1.57%)
Jul 07, 2016 34.47 34.65 33.67 33.94 449,834 -0.18(-0.52%)
Jul 06, 2016 33.94 34.47 33.78 34.12 341,881 -0.16(-0.45%)
Jul 05, 2016 34.65 34.76 33.85 34.27 524,615 -1.31(-3.68%)
Jul 01, 2016 35.40 35.58 35.58 35.58 619,877 -1.64(-4.42%)
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%)
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.