Skip to main content

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

27.49 +0.73 (+2.73%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 22.70 22.70 22.31 22.37 708,815 -0.59(-2.57%)
Jan 30, 2020 22.79 23.10 22.46 22.96 435,099 -0.02(-0.10%)
Jan 29, 2020 23.50 23.55 22.91 22.98 421,365 -0.71(-2.99%)
Jan 28, 2020 23.31 23.81 23.22 23.69 366,827 +0.59(+2.56%)
Jan 27, 2020 23.34 23.53 23.10 23.10 526,569 -1.16(-4.77%)
Jan 24, 2020 24.56 24.66 24.00 24.26 315,287 -0.64(-2.56%)
Jan 23, 2020 24.85 24.92 24.59 24.90 916,985 -0.45(-1.77%)
Jan 22, 2020 25.46 25.56 25.25 25.34 193,411 -0.28(-1.11%)
Jan 21, 2020 26.03 26.03 25.53 25.63 325,839 -0.80(-3.04%)
Jan 17, 2020 26.71 26.81 26.41 26.43 370,199 +0.61(+2.38%)
Jan 16, 2020 25.72 26.03 25.63 25.82 260,762 +0.28(+1.11%)
Jan 15, 2020 25.63 25.89 25.49 25.53 284,203 -0.54(-2.08%)
Jan 14, 2020 26.34 26.38 26.05 26.08 705,092 -0.38(-1.43%)
Jan 13, 2020 26.52 26.78 26.41 26.45 430,176 +0.21(+0.81%)
Jan 10, 2020 26.69 26.69 26.19 26.24 378,921 -0.64(-2.37%)
Jan 09, 2020 27.64 27.71 26.78 26.88 424,308 -0.31(-1.13%)
Jan 08, 2020 26.48 27.42 26.29 27.19 505,170 +0.54(+2.04%)
Jan 07, 2020 26.31 26.67 26.22 26.64 294,005 +0.40(+1.53%)
Jan 06, 2020 25.49 26.36 25.49 26.24 506,646 +0.40(+1.55%)
Jan 03, 2020 26.36 26.56 25.83 25.84 610,422 -1.23(-4.54%)
Jan 02, 2020 27.26 27.28 26.76 27.07 378,752 -0.85(-3.05%)
Dec 31, 2019 27.56 28.07 27.45 27.92 427,101 +0.71(+2.60%)
Dec 30, 2019 27.75 27.87 27.16 27.21 353,039 +0.26(+0.96%)
Dec 27, 2019 26.86 26.95 26.71 26.95 323,162 -0.09(-0.35%)
Dec 26, 2019 27.12 27.38 26.97 27.04 259,012 -0.12(-0.43%)
Dec 24, 2019 27.68 27.73 27.05 27.16 211,772 -0.26(-0.95%)
Dec 23, 2019 27.19 27.66 27.09 27.42 316,528 +0.24(+0.89%)
Dec 20, 2019 27.53 27.63 27.18 27.18 235,832 -0.16(-0.60%)
Dec 19, 2019 27.63 27.72 27.06 27.34 503,203 -0.07(-0.26%)
Dec 18, 2019 26.92 27.52 26.87 27.42 420,031 +0.68(+2.55%)
Dec 17, 2019 26.40 26.97 26.33 26.73 364,722 +0.12(+0.44%)
Dec 16, 2019 26.24 26.85 26.24 26.62 296,136 +0.66(+2.54%)
Dec 13, 2019 26.50 26.99 25.65 25.96 664,542 -0.87(-3.24%)
Dec 12, 2019 25.89 27.30 25.86 26.83 1,007,798 +1.18(+4.58%)
Dec 11, 2019 25.86 25.89 25.39 25.65 357,958 -0.59(-2.24%)
Dec 10, 2019 25.89 26.33 25.82 26.24 316,028 +0.09(+0.36%)
Dec 09, 2019 26.00 26.26 25.93 26.15 301,127 -0.24(-0.89%)
Dec 06, 2019 26.57 26.64 25.96 26.38 360,872 +0.45(+1.72%)
Dec 05, 2019 26.15 26.22 25.75 25.93 443,649 +0.40(+1.57%)
Dec 04, 2019 25.28 25.86 25.21 25.53 502,914 +0.73(+2.94%)
Dec 03, 2019 25.51 25.53 24.50 24.81 714,952 -1.62(-6.14%)
Dec 02, 2019 26.55 26.66 26.29 26.43 493,053 +0.96(+3.79%)
Nov 29, 2019 25.30 25.79 25.30 25.46 204,785 +0.14(+0.56%)
Nov 27, 2019 25.28 25.42 25.18 25.32 195,173 +0.31(+1.22%)
Nov 26, 2019 25.09 25.16 24.97 25.02 186,734 -0.47(-1.85%)
Nov 25, 2019 25.53 25.56 25.37 25.49 161,275 -0.26(-1.00%)
Nov 22, 2019 25.58 25.84 25.53 25.75 243,488 +0.00(+0.00%)
Nov 21, 2019 25.86 26.12 25.61 25.75 367,025 +0.42(+1.67%)
Nov 20, 2019 25.72 25.77 25.32 25.32 451,586 -0.85(-3.23%)
Nov 19, 2019 26.57 26.57 26.09 26.17 265,496 -0.59(-2.20%)
Nov 18, 2019 26.69 26.83 26.45 26.76 257,844 -0.19(-0.70%)
Nov 15, 2019 27.13 27.13 26.73 26.95 230,771 +0.09(+0.35%)
Nov 14, 2019 26.95 26.97 26.55 26.85 569,595 -0.85(-3.06%)
Nov 13, 2019 27.49 27.89 27.39 27.70 564,581 -0.49(-1.75%)
Nov 12, 2019 28.45 28.78 28.03 28.19 376,787 -0.45(-1.56%)
Nov 11, 2019 28.43 28.85 28.38 28.64 263,475 -0.02(-0.08%)
Nov 08, 2019 28.57 28.77 28.05 28.66 474,132 +0.35(+1.25%)
Nov 07, 2019 27.79 28.90 27.79 28.31 997,783 +1.46(+5.43%)
Nov 06, 2019 26.83 27.20 26.62 26.85 368,986 -0.52(-1.89%)
Nov 05, 2019 27.34 27.56 27.17 27.37 467,330 +0.96(+3.65%)
Nov 04, 2019 26.29 26.55 26.22 26.40 263,942 +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.