Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.