Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 13.07 13.16 12.75 12.98 1,346,187 -0.06(-0.47%)
Dec 30, 2021 13.23 13.45 13.04 13.05 1,231,543 -0.34(-2.55%)
Dec 29, 2021 13.32 13.45 13.22 13.39 1,594,420 +0.42(+3.24%)
Dec 28, 2021 12.63 13.04 12.58 12.97 854,779 +0.15(+1.13%)
Dec 27, 2021 12.93 12.96 12.78 12.82 1,079,306 -0.08(-0.63%)
Dec 23, 2021 12.65 13.04 12.65 12.90 1,712,222 +0.31(+2.48%)
Dec 22, 2021 12.61 12.78 12.58 12.59 1,225,004 -0.18(-1.40%)
Dec 21, 2021 13.01 13.14 12.74 12.77 2,127,966 +0.17(+1.32%)
Dec 20, 2021 12.36 12.64 12.30 12.60 2,595,530 +0.25(+2.01%)
Dec 17, 2021 12.46 12.51 12.31 12.36 3,377,473 -0.42(-3.28%)
Dec 16, 2021 12.87 12.88 12.60 12.77 2,502,113 -0.02(-0.19%)
Dec 15, 2021 12.70 12.82 12.42 12.80 2,904,545 +0.36(+2.90%)
Dec 14, 2021 12.52 12.78 12.38 12.44 2,896,421 +0.07(+0.56%)
Dec 13, 2021 12.53 12.54 12.29 12.37 2,217,357 -0.54(-4.21%)
Dec 10, 2021 12.65 12.94 12.57 12.91 2,041,017 +0.08(+0.65%)
Dec 09, 2021 12.81 13.02 12.67 12.83 3,085,394 -0.22(-1.68%)
Dec 08, 2021 12.55 13.05 12.54 13.05 4,086,899 +0.64(+5.17%)
Dec 07, 2021 12.24 12.45 12.05 12.41 3,356,339 +0.29(+2.42%)
Dec 06, 2021 11.72 12.18 11.64 12.11 5,240,682 +0.47(+4.01%)
Dec 03, 2021 12.27 12.35 11.46 11.65 4,049,130 -0.43(-3.53%)
Dec 02, 2021 11.99 12.31 11.96 12.07 2,902,884 -0.06(-0.51%)
Dec 01, 2021 12.58 12.73 12.11 12.14 2,933,464 -0.21(-1.68%)
Nov 30, 2021 12.55 12.56 12.22 12.34 6,410,034 -0.60(-4.62%)
Nov 29, 2021 13.19 13.23 12.87 12.94 1,515,510 +0.26(+2.01%)
Nov 26, 2021 13.11 13.16 12.64 12.69 3,217,042 -1.00(-7.28%)
Nov 24, 2021 14.27 14.27 13.68 13.68 1,575,244 -0.68(-4.76%)
Nov 23, 2021 13.98 14.37 13.93 14.37 1,950,309 +0.59(+4.26%)
Nov 22, 2021 13.57 13.90 13.50 13.78 1,614,938 +0.47(+3.55%)
Nov 19, 2021 13.51 13.51 13.24 13.31 1,541,443 -0.44(-3.21%)
Nov 18, 2021 13.98 13.98 13.74 13.75 1,313,887 -0.15(-1.06%)
Nov 17, 2021 14.40 14.42 13.90 13.90 1,565,622 -0.33(-2.33%)
Nov 16, 2021 14.10 14.31 13.87 14.23 1,442,687 +0.09(+0.66%)
Nov 15, 2021 13.74 14.20 13.73 14.14 2,448,272 +0.53(+3.89%)
Nov 12, 2021 13.43 13.77 13.31 13.61 1,522,775 +0.16(+1.19%)
Nov 11, 2021 13.31 13.46 13.26 13.45 777,598 +0.06(+0.46%)
Nov 10, 2021 12.72 13.39 5,669,869 +0.68(+5.35%)
Nov 09, 2021 12.75 12.77 12.48 12.71 4,189,669 -0.50(-3.76%)
Nov 08, 2021 13.23 13.34 13.14 13.20 1,443,353 +0.05(+0.36%)
Nov 05, 2021 13.35 13.46 13.06 13.15 2,713,508 -0.60(-4.37%)
Nov 04, 2021 14.12 14.12 13.68 13.75 1,357,771 -0.44(-3.07%)
Nov 03, 2021 13.58 14.21 13.53 14.19 2,001,285 +0.40(+2.90%)
Nov 02, 2021 13.94 13.95 13.64 13.79 812,908 -0.16(-1.15%)
Nov 01, 2021 14.14 14.12 13.88 13.95 868,817 +0.29(+2.11%)
Oct 29, 2021 14.02 14.06 13.59 13.66 1,688,101 -0.15(-1.09%)
Oct 28, 2021 13.64 13.91 13.50 13.81 2,979,156 +0.14(+1.05%)
Oct 27, 2021 14.05 14.19 13.53 13.67 3,070,585 -0.79(-5.46%)
Oct 26, 2021 14.60 14.45 14.46 916,287 -0.36(-2.40%)
Oct 25, 2021 14.89 14.89 14.69 14.81 646,689 +0.06(+0.44%)
Oct 22, 2021 14.97 15.04 14.66 14.75 1,809,095 -0.49(-3.24%)
Oct 21, 2021 15.12 15.36 15.08 15.24 1,243,081 +0.04(+0.23%)
Oct 20, 2021 15.04 15.27 14.92 15.21 1,171,906 +0.31(+2.05%)
Oct 19, 2021 14.62 14.91 14.60 14.90 1,238,937 +0.57(+4.01%)
Oct 18, 2021 14.53 14.67 14.23 14.33 1,398,300 -0.19(-1.30%)
Oct 15, 2021 14.52 14.67 14.48 14.52 1,086,478 +0.24(+1.70%)
Oct 14, 2021 14.41 14.53 14.25 14.27 1,635,510 -0.15(-1.07%)
Oct 13, 2021 14.66 14.66 14.37 14.43 3,305,124 -0.45(-3.04%)
Oct 12, 2021 15.30 15.34 14.84 14.88 3,335,733 -0.78(-4.96%)
Oct 11, 2021 15.64 15.68 15.54 15.66 1,096,742 +0.11(+0.74%)
Oct 08, 2021 15.41 15.66 15.40 15.54 1,925,693 +0.33(+2.15%)
Oct 07, 2021 15.13 15.30 15.09 15.22 949,488 +0.45(+3.02%)
Oct 06, 2021 14.81 14.87 14.66 14.77 2,452,630 -0.23(-1.53%)
Oct 05, 2021 14.71 15.05 14.68 15.00 1,620,055 +0.40(+2.76%)
Oct 04, 2021 14.69 14.86 14.45 14.60 1,998,731 +0.10(+0.66%)
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.