Skip to main content

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

33.46 +0.06 (+0.18%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.72 22.72 22.33 22.39 708,076 -0.59(-2.57%)
Jan 30, 2020 22.82 23.12 22.49 22.98 434,646 -0.02(-0.10%)
Jan 29, 2020 23.53 23.57 22.93 23.01 420,926 -0.71(-2.99%)
Jan 28, 2020 23.34 23.83 23.24 23.72 366,445 +0.59(+2.56%)
Jan 27, 2020 23.36 23.55 23.12 23.12 526,021 -1.16(-4.77%)
Jan 24, 2020 24.59 24.68 24.02 24.28 314,959 -0.64(-2.56%)
Jan 23, 2020 24.87 24.94 24.61 24.92 916,030 -0.45(-1.77%)
Jan 22, 2020 25.49 25.58 25.28 25.37 193,210 -0.28(-1.11%)
Jan 21, 2020 26.06 26.06 25.56 25.65 325,499 -0.80(-3.04%)
Jan 17, 2020 26.74 26.84 26.43 26.46 369,813 +0.61(+2.38%)
Jan 16, 2020 25.75 26.06 25.65 25.84 260,491 +0.28(+1.11%)
Jan 15, 2020 25.65 25.91 25.51 25.56 283,907 -0.54(-2.08%)
Jan 14, 2020 26.36 26.41 26.08 26.10 704,358 -0.38(-1.43%)
Jan 13, 2020 26.55 26.81 26.43 26.48 429,728 +0.21(+0.81%)
Jan 10, 2020 26.72 26.72 26.22 26.27 378,526 -0.64(-2.37%)
Jan 09, 2020 27.66 27.73 26.81 26.91 423,866 -0.31(-1.13%)
Jan 08, 2020 26.51 27.45 26.32 27.21 504,644 +0.54(+2.04%)
Jan 07, 2020 26.34 26.69 26.25 26.67 293,698 +0.40(+1.53%)
Jan 06, 2020 25.51 26.39 25.51 26.27 506,118 +0.40(+1.55%)
Jan 03, 2020 26.39 26.59 25.86 25.87 609,786 -1.23(-4.54%)
Jan 02, 2020 27.29 27.31 26.79 27.10 378,358 -0.85(-3.05%)
Dec 31, 2019 27.59 28.10 27.47 27.95 426,656 +0.71(+2.60%)
Dec 30, 2019 27.78 27.90 27.19 27.24 352,671 +0.26(+0.96%)
Dec 27, 2019 26.88 26.98 26.74 26.98 322,825 -0.09(-0.35%)
Dec 26, 2019 27.14 27.40 27.00 27.07 258,742 -0.12(-0.43%)
Dec 24, 2019 27.71 27.76 27.08 27.19 211,551 -0.26(-0.95%)
Dec 23, 2019 27.21 27.69 27.12 27.45 316,198 +0.17(+0.62%)
Dec 20, 2019 27.64 27.74 27.28 27.28 234,944 -0.17(-0.60%)
Dec 19, 2019 27.73 27.83 27.17 27.45 501,309 -0.07(-0.26%)
Dec 18, 2019 27.02 27.63 26.98 27.52 418,450 +0.68(+2.55%)
Dec 17, 2019 26.50 27.07 26.43 26.83 363,349 +0.12(+0.44%)
Dec 16, 2019 26.34 26.95 26.34 26.72 295,022 +0.66(+2.54%)
Dec 13, 2019 26.60 27.09 25.75 26.06 662,040 -0.87(-3.24%)
Dec 12, 2019 25.98 27.40 25.96 26.93 1,004,004 +1.18(+4.58%)
Dec 11, 2019 25.96 25.98 25.49 25.75 356,610 -0.59(-2.24%)
Dec 10, 2019 25.98 26.43 25.91 26.34 314,838 +0.09(+0.36%)
Dec 09, 2019 26.10 26.36 26.03 26.24 299,993 -0.24(-0.89%)
Dec 06, 2019 26.67 26.74 26.06 26.48 359,514 +0.45(+1.72%)
Dec 05, 2019 26.24 26.32 25.84 26.03 441,979 +0.40(+1.57%)
Dec 04, 2019 25.37 25.96 25.30 25.63 501,021 +0.73(+2.94%)
Dec 03, 2019 25.61 25.63 24.59 24.90 712,261 -1.63(-6.14%)
Dec 02, 2019 26.65 26.76 26.39 26.53 491,197 +0.97(+3.79%)
Nov 29, 2019 25.39 25.89 25.39 25.56 204,014 +0.14(+0.56%)
Nov 27, 2019 25.37 25.51 25.28 25.42 194,438 +0.31(+1.22%)
Nov 26, 2019 25.18 25.25 25.06 25.11 186,030 -0.47(-1.84%)
Nov 25, 2019 25.63 25.65 25.47 25.58 160,668 -0.26(-1.00%)
Nov 22, 2019 25.68 25.94 25.63 25.84 242,571 +0.00(+0.00%)
Nov 21, 2019 25.96 26.22 25.70 25.84 365,644 +0.42(+1.67%)
Nov 20, 2019 25.82 25.87 25.42 25.42 449,886 -0.85(-3.23%)
Nov 19, 2019 26.67 26.67 26.19 26.27 264,497 -0.59(-2.20%)
Nov 18, 2019 26.79 26.93 26.55 26.86 256,873 -0.19(-0.70%)
Nov 15, 2019 27.24 27.24 26.83 27.05 229,902 +0.09(+0.35%)
Nov 14, 2019 27.05 27.07 26.65 26.95 567,450 -0.85(-3.06%)
Nov 13, 2019 27.59 27.99 27.50 27.80 562,456 -0.50(-1.75%)
Nov 12, 2019 28.56 28.89 28.13 28.30 375,368 -0.45(-1.56%)
Nov 11, 2019 28.53 28.96 28.49 28.75 262,483 -0.02(-0.08%)
Nov 08, 2019 28.68 28.88 28.16 28.77 472,347 +0.35(+1.25%)
Nov 07, 2019 27.90 29.01 27.90 28.42 994,026 +1.46(+5.43%)
Nov 06, 2019 26.93 27.31 26.72 26.95 367,597 -0.52(-1.89%)
Nov 05, 2019 27.45 27.67 27.27 27.47 465,571 +0.97(+3.65%)
Nov 04, 2019 26.39 26.65 26.32 26.50 262,948 +0.94(+3.69%)
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.