Skip to main content

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

33.41 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.88 13.23 12.81 13.23 1,775,938 +0.38(+2.97%)
Oct 29, 2020 12.49 13.01 12.47 12.85 1,370,156 +0.36(+2.89%)
Oct 28, 2020 12.34 12.61 12.33 12.49 1,304,849 -0.05(-0.38%)
Oct 27, 2020 12.60 12.68 12.50 12.53 451,025 -0.25(-1.95%)
Oct 26, 2020 12.86 12.90 12.66 12.78 624,696 -0.38(-2.91%)
Oct 23, 2020 13.45 13.46 13.12 13.17 313,475 -0.32(-2.35%)
Oct 22, 2020 13.10 13.48 13.02 13.48 681,677 +0.49(+3.78%)
Oct 21, 2020 12.98 13.07 12.84 12.99 943,783 +0.13(+0.98%)
Oct 20, 2020 12.72 12.93 12.70 12.87 634,766 +0.35(+2.77%)
Oct 19, 2020 12.57 12.67 12.47 12.52 525,235 +0.16(+1.27%)
Oct 16, 2020 12.32 12.43 12.17 12.36 347,603 +0.11(+0.87%)
Oct 15, 2020 12.02 12.32 11.97 12.26 588,035 +0.05(+0.41%)
Oct 14, 2020 12.14 12.23 12.07 12.21 473,950 -0.08(-0.62%)
Oct 13, 2020 12.42 12.42 12.26 12.28 407,837 -0.27(-2.16%)
Oct 12, 2020 12.61 12.68 12.54 12.55 368,362 -0.14(-1.07%)
Oct 09, 2020 12.83 12.99 12.65 12.69 702,369 +0.02(+0.15%)
Oct 08, 2020 12.72 12.79 12.65 12.67 576,335 -0.22(-1.71%)
Oct 07, 2020 12.81 12.98 12.63 12.89 376,806 +0.29(+2.28%)
Oct 06, 2020 12.89 13.03 12.38 12.60 1,892,147 -0.24(-1.85%)
Oct 05, 2020 12.51 12.84 12.51 12.84 658,087 +0.73(+6.04%)
Oct 02, 2020 11.90 12.23 11.90 12.11 1,266,962 +0.22(+1.88%)
Oct 01, 2020 12.16 12.26 11.89 11.89 547,629 -0.14(-1.14%)
Sep 30, 2020 11.88 12.19 11.88 12.02 693,121 +0.31(+2.65%)
Sep 29, 2020 11.70 11.76 11.62 11.71 622,661 -0.03(-0.22%)
Sep 28, 2020 11.70 11.80 11.70 11.74 500,094 +0.09(+0.73%)
Sep 25, 2020 11.65 11.72 11.58 11.65 275,554 +0.00(+0.02%)
Sep 24, 2020 11.68 11.74 11.65 11.65 540,239 -0.12(-1.06%)
Sep 23, 2020 11.82 12.00 11.77 11.78 453,241 -0.05(-0.45%)
Sep 22, 2020 11.79 11.91 11.70 11.83 756,890 +0.03(+0.24%)
Sep 21, 2020 11.70 11.86 11.58 11.80 999,096 -0.19(-1.58%)
Sep 18, 2020 11.88 12.03 11.84 11.99 622,315 +0.13(+1.06%)
Sep 17, 2020 11.69 11.93 11.67 11.86 1,408,131 -0.11(-0.89%)
Sep 16, 2020 11.72 12.09 11.70 11.97 1,084,679 +0.10(+0.86%)
Sep 15, 2020 11.85 11.93 11.79 11.87 504,311 +0.09(+0.72%)
Sep 14, 2020 11.72 11.83 11.67 11.78 384,243 -0.00(-0.04%)
Sep 11, 2020 11.82 11.88 11.77 11.79 358,979 -0.07(-0.56%)
Sep 10, 2020 12.26 12.34 11.81 11.86 860,042 -0.19(-1.60%)
Sep 09, 2020 11.91 12.16 11.84 12.05 962,786 +0.11(+0.89%)
Sep 08, 2020 11.81 11.95 11.62 11.94 1,300,770 -0.23(-1.91%)
Sep 04, 2020 11.84 12.23 11.78 12.17 886,494 +0.66(+5.71%)
Sep 03, 2020 11.55 11.62 11.25 11.52 1,402,439 -0.10(-0.90%)
Sep 02, 2020 12.04 12.05 11.59 11.62 1,052,564 -0.34(-2.86%)
Sep 01, 2020 12.46 12.58 11.93 11.96 1,039,739 -0.44(-3.52%)
Aug 31, 2020 12.53 12.53 12.14 12.40 1,163,456 -0.26(-2.04%)
Aug 28, 2020 12.44 12.75 12.42 12.66 572,176 +0.04(+0.30%)
Aug 27, 2020 11.85 12.63 11.82 12.62 1,696,752 +0.63(+5.22%)
Aug 26, 2020 11.99 12.16 11.94 11.99 1,162,740 +0.14(+1.14%)
Aug 25, 2020 11.93 12.04 11.78 11.86 626,288 +0.26(+2.21%)
Aug 24, 2020 11.52 11.61 11.39 11.60 297,965 +0.07(+0.58%)
Aug 21, 2020 11.63 11.79 11.52 11.53 705,740 -0.21(-1.78%)
Aug 20, 2020 11.70 11.81 11.66 11.74 662,355 -0.34(-2.81%)
Aug 19, 2020 11.72 12.17 11.67 12.08 848,241 +0.23(+1.98%)
Aug 18, 2020 11.94 12.01 11.84 11.85 704,754 -0.28(-2.27%)
Aug 17, 2020 12.04 12.15 11.93 12.12 576,887 -0.09(-0.78%)
Aug 14, 2020 12.08 12.22 12.00 12.22 1,183,958 +0.14(+1.20%)
Aug 13, 2020 11.76 12.21 11.71 12.07 1,305,181 +0.37(+3.12%)
Aug 12, 2020 11.68 11.82 11.60 11.71 646,576 +0.33(+2.86%)
Aug 11, 2020 11.36 11.63 11.31 11.38 2,019,960 +0.39(+3.54%)
Aug 10, 2020 10.78 11.01 10.78 10.99 728,914 +0.15(+1.38%)
Aug 07, 2020 10.59 10.91 10.55 10.84 431,871 +0.20(+1.92%)
Aug 06, 2020 10.58 10.71 10.41 10.64 654,564 -0.17(-1.58%)
Aug 05, 2020 10.82 10.90 10.74 10.81 723,087 +0.26(+2.47%)
Aug 04, 2020 10.68 10.71 10.54 10.55 556,793 -0.26(-2.37%)
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.