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 (%)
May 29, 2020 12.74 12.83 12.42 12.55 1,309,517 -0.26(-2.02%)
May 28, 2020 12.91 12.98 12.79 12.81 1,161,139 +0.15(+1.18%)
May 27, 2020 12.72 12.77 12.48 12.66 1,111,223 +0.06(+0.47%)
May 26, 2020 12.52 12.68 12.51 12.60 786,005 +0.47(+3.83%)
May 22, 2020 12.30 12.32 12.09 12.14 393,529 -0.20(-1.62%)
May 21, 2020 12.28 12.40 12.15 12.34 710,644 -0.10(-0.84%)
May 20, 2020 12.65 12.71 12.30 12.44 1,885,553 -0.10(-0.81%)
May 19, 2020 12.81 12.82 12.53 12.54 892,203 -0.13(-1.01%)
May 18, 2020 12.28 12.82 12.26 12.67 1,170,800 +0.76(+6.42%)
May 15, 2020 11.56 11.99 11.53 11.91 1,605,717 +0.10(+0.84%)
May 14, 2020 11.77 11.83 11.59 11.81 2,038,937 -0.37(-3.04%)
May 13, 2020 12.27 12.33 12.00 12.18 2,468,179 -0.26(-2.08%)
May 12, 2020 12.71 12.72 12.33 12.44 919,948 -0.38(-2.98%)
May 11, 2020 12.59 12.96 12.48 12.82 1,189,608 +0.30(+2.41%)
May 08, 2020 12.42 12.58 12.22 12.52 1,164,998 +0.45(+3.74%)
May 07, 2020 12.67 12.71 12.01 12.07 1,780,463 -0.63(-4.94%)
May 06, 2020 12.74 13.00 12.65 12.69 2,480,161 +0.58(+4.80%)
May 05, 2020 12.22 12.28 12.08 12.11 1,223,509 +0.22(+1.86%)
May 04, 2020 11.81 12.02 11.78 11.89 1,115,402 +0.16(+1.38%)
May 01, 2020 11.81 12.04 11.69 11.73 2,272,274 -0.29(-2.43%)
Apr 30, 2020 11.61 12.03 11.52 12.02 1,797,868 +0.41(+3.49%)
Apr 29, 2020 11.48 11.76 11.31 11.62 455,461 +0.17(+1.49%)
Apr 28, 2020 11.68 11.69 11.39 11.44 675,737 -0.41(-3.46%)
Apr 27, 2020 11.45 11.89 11.44 11.86 836,683 +0.63(+5.58%)
Apr 24, 2020 11.46 11.48 11.23 11.23 824,136 -0.08(-0.71%)
Apr 23, 2020 11.41 11.45 11.20 11.31 811,875 -0.18(-1.55%)
Apr 22, 2020 11.42 11.65 11.33 11.49 481,712 +0.36(+3.20%)
Apr 21, 2020 11.06 11.27 10.97 11.13 827,104 -0.45(-3.89%)
Apr 20, 2020 11.87 11.87 11.56 11.58 298,488 -0.31(-2.59%)
Apr 17, 2020 11.51 11.97 11.26 11.89 579,634 +0.45(+3.94%)
Apr 16, 2020 11.58 11.61 11.37 11.44 574,397 -0.38(-3.21%)
Apr 15, 2020 12.18 12.18 11.72 11.82 1,104,272 -1.00(-7.78%)
Apr 14, 2020 12.79 12.91 12.61 12.82 508,613 +0.02(+0.19%)
Apr 13, 2020 12.65 12.82 12.41 12.79 434,204 +0.28(+2.28%)
Apr 09, 2020 12.67 12.84 12.39 12.51 845,666 -0.02(-0.19%)
Apr 08, 2020 12.60 12.70 12.29 12.53 561,724 +0.24(+1.93%)
Apr 07, 2020 12.53 12.84 12.25 12.29 1,156,445 +0.40(+3.39%)
Apr 06, 2020 12.18 12.22 11.87 11.89 792,249 +0.09(+0.80%)
Apr 03, 2020 11.91 11.91 11.43 11.80 430,902 -0.12(-1.00%)
Apr 02, 2020 11.75 12.07 11.65 11.91 556,745 -0.14(-1.18%)
Apr 01, 2020 11.87 12.25 11.65 12.06 469,730 -0.59(-4.69%)
Mar 31, 2020 12.56 12.72 12.20 12.65 884,417 +0.31(+2.50%)
Mar 30, 2020 11.96 12.44 11.53 12.34 809,754 +0.31(+2.56%)
Mar 27, 2020 12.75 12.82 11.94 12.03 761,104 -1.14(-8.65%)
Mar 26, 2020 13.05 13.39 12.56 13.17 729,247 -0.12(-0.89%)
Mar 25, 2020 13.05 13.55 12.32 13.29 1,266,281 +0.09(+0.72%)
Mar 24, 2020 13.67 13.81 12.65 13.20 913,497 +0.55(+4.32%)
Mar 23, 2020 14.82 14.92 12.58 12.65 1,830,429 -1.92(-13.15%)
Mar 20, 2020 16.55 16.88 14.54 14.56 1,238,902 -3.78(-20.62%)
Mar 19, 2020 18.51 19.60 16.31 18.35 2,432,016 -1.66(-8.27%)
Mar 18, 2020 17.26 21.68 16.69 20.00 2,647,370 +2.96(+17.34%)
Mar 17, 2020 14.30 17.31 13.83 17.05 1,335,436 +2.86(+20.17%)
Mar 16, 2020 15.25 16.34 13.81 14.19 4,220,036 -3.59(-20.21%)
Mar 13, 2020 17.43 18.36 16.48 17.78 2,286,764 +1.23(+7.43%)
Mar 12, 2020 14.68 17.19 13.76 16.55 3,541,936 -0.31(-1.82%)
Mar 11, 2020 14.47 17.14 14.00 16.86 1,962,879 +1.56(+10.20%)
Mar 10, 2020 13.83 15.37 12.86 15.30 3,607,951 +2.18(+16.58%)
Mar 09, 2020 12.96 13.41 10.78 13.12 3,264,166 -1.28(-8.87%)
Mar 06, 2020 14.21 15.25 13.64 14.40 5,553,426 -2.67(-15.65%)
Mar 05, 2020 17.61 17.69 16.98 17.07 1,605,874 -1.39(-7.55%)
Mar 04, 2020 17.90 18.61 17.52 18.47 1,067,112 +0.59(+3.31%)
Mar 03, 2020 18.77 19.32 16.69 17.88 3,087,678 -0.85(-4.55%)
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.