Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 31.35 31.54 30.37 30.37 1,380,348 -0.60(-1.94%)
Nov 29, 2022 30.85 31.04 30.09 30.97 2,942,828 +1.07(+3.59%)
Nov 28, 2022 29.55 30.34 29.37 29.90 1,094,041 -0.29(-0.95%)
Nov 25, 2022 30.44 30.56 30.14 30.18 321,004 +0.33(+1.09%)
Nov 23, 2022 30.87 30.93 29.81 29.86 2,006,136 -1.62(-5.15%)
Nov 22, 2022 32.26 32.41 31.27 31.48 1,253,909 -1.34(-4.07%)
Nov 21, 2022 32.28 33.10 32.08 32.82 893,648 -0.37(-1.12%)
Nov 18, 2022 32.35 33.34 32.04 33.19 1,527,129 +0.56(+1.72%)
Nov 17, 2022 32.68 33.06 32.34 32.62 1,256,770 +1.04(+3.31%)
Nov 16, 2022 32.93 33.20 31.50 31.58 2,200,132 -2.19(-6.48%)
Nov 15, 2022 34.77 34.94 33.64 33.77 2,147,145 -1.70(-4.80%)
Nov 14, 2022 35.18 36.03 35.10 35.47 900,765 +0.24(+0.67%)
Nov 11, 2022 35.53 35.53 34.68 35.23 755,867 +0.43(+1.23%)
Nov 10, 2022 36.58 36.65 34.54 34.81 2,881,574 -4.52(-11.49%)
Nov 09, 2022 40.23 40.43 38.81 39.32 1,476,780 -0.34(-0.86%)
Nov 08, 2022 40.37 40.37 38.79 39.66 1,489,390 -1.23(-3.02%)
Nov 07, 2022 39.11 41.01 38.98 40.90 1,196,893 +1.21(+3.04%)
Nov 04, 2022 38.78 39.90 38.06 39.69 1,681,845 +1.83(+4.83%)
Nov 03, 2022 38.62 38.69 37.21 37.87 2,974,909 +0.61(+1.65%)
Nov 02, 2022 36.58 37.65 37.25 1,765,518 +0.47(+1.27%)
Nov 01, 2022 35.98 37.38 35.96 36.78 2,425,160 -1.18(-3.11%)
Oct 31, 2022 37.51 39.02 37.23 37.96 2,387,514 +0.95(+2.56%)
Oct 28, 2022 36.91 37.41 36.05 37.02 1,436,942 +0.80(+2.22%)
Oct 27, 2022 36.81 37.67 35.69 36.21 2,431,767 -1.24(-3.32%)
Oct 26, 2022 38.20 38.24 37.06 37.46 2,678,039 -1.68(-4.30%)
Oct 25, 2022 39.86 39.93 38.86 39.14 2,602,025 -3.68(-8.60%)
Oct 24, 2022 42.23 43.46 41.25 42.82 2,747,829 +1.13(+2.70%)
Oct 21, 2022 41.94 42.53 40.79 41.69 3,972,333 +2.12(+5.37%)
Oct 20, 2022 38.40 39.71 37.87 39.57 2,137,041 +1.92(+5.11%)
Oct 19, 2022 36.93 37.79 36.69 37.65 1,660,613 +1.92(+5.37%)
Oct 18, 2022 36.08 37.23 35.59 35.73 1,446,806 -0.23(-0.63%)
Oct 17, 2022 34.61 36.04 34.20 35.95 1,256,365 +0.62(+1.75%)
Oct 14, 2022 33.68 35.67 33.60 35.34 2,543,885 +0.91(+2.64%)
Oct 13, 2022 35.55 35.55 33.51 34.43 1,727,218 +0.90(+2.69%)
Oct 12, 2022 34.63 34.70 33.34 33.53 1,292,158 -0.49(-1.45%)
Oct 11, 2022 34.16 34.89 32.91 34.02 1,214,354 -0.36(-1.06%)
Oct 10, 2022 33.44 35.03 33.39 34.38 1,876,368 +1.49(+4.53%)
Oct 07, 2022 33.07 33.39 32.30 32.89 1,154,566 +0.89(+2.77%)
Oct 06, 2022 31.44 32.37 31.21 32.01 1,051,802 +0.53(+1.67%)
Oct 05, 2022 31.31 32.24 31.16 31.48 1,656,328 +0.97(+3.18%)
Oct 04, 2022 29.96 30.74 29.57 30.51 1,680,703 +0.19(+0.61%)
Oct 03, 2022 30.24 30.88 29.48 30.32 1,813,344 -1.40(-4.41%)
Sep 30, 2022 30.13 31.93 29.65 31.72 2,810,082 +1.15(+3.77%)
Sep 29, 2022 31.32 31.40 30.19 30.57 2,118,536 +0.55(+1.82%)
Sep 28, 2022 31.42 31.90 29.98 30.02 2,798,339 -3.35(-10.04%)
Sep 27, 2022 31.94 33.46 31.63 33.37 3,002,595 +2.44(+7.88%)
Sep 26, 2022 29.62 31.33 29.54 30.94 1,999,693 +1.66(+5.68%)
Sep 23, 2022 29.66 30.25 28.70 29.27 1,521,134 -0.37(-1.25%)
Sep 22, 2022 29.20 30.03 29.11 29.64 2,177,595 +2.10(+7.61%)
Sep 21, 2022 28.65 29.19 27.53 27.55 1,407,145 -1.45(-5.00%)
Sep 20, 2022 29.34 29.62 28.50 29.00 1,067,446 +0.88(+3.14%)
Sep 19, 2022 28.40 28.53 27.75 28.12 734,817 -0.16(-0.55%)
Sep 16, 2022 28.38 28.54 27.57 28.27 1,431,153 +0.62(+2.23%)
Sep 15, 2022 27.74 27.91 27.46 27.65 749,454 +0.10(+0.34%)
Sep 14, 2022 28.09 28.27 27.42 27.56 1,065,701 -0.28(-1.02%)
Sep 13, 2022 28.70 28.94 27.79 27.84 1,184,257 -0.17(-0.61%)
Sep 12, 2022 27.14 28.38 26.93 28.02 877,140 +0.67(+2.46%)
Sep 09, 2022 27.36 27.84 26.96 27.34 674,043 -0.18(-0.65%)
Sep 08, 2022 26.98 27.52 26.48 27.52 823,146 +0.83(+3.09%)
Sep 07, 2022 27.41 27.44 26.46 26.70 1,193,632 -1.33(-4.73%)
Sep 06, 2022 27.03 28.02 27.00 28.02 1,502,696 +1.99(+7.65%)
Sep 02, 2022 26.58 26.60 25.85 26.03 1,012,697 -0.48(-1.81%)
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.