Skip to main content

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

33.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 13.78 13.79 13.61 13.65 895,165 -0.22(-1.56%)
Jul 29, 2021 13.88 13.94 13.76 13.87 696,294 +0.23(+1.71%)
Jul 28, 2021 13.89 14.00 13.63 13.64 1,049,076 -0.00(-0.02%)
Jul 27, 2021 13.73 13.81 13.62 13.64 986,279 -0.44(-3.12%)
Jul 26, 2021 13.83 14.14 13.82 14.08 665,801 +0.12(+0.84%)
Jul 23, 2021 14.12 14.13 13.92 13.96 1,223,033 +0.26(+1.91%)
Jul 22, 2021 14.11 14.11 13.61 13.70 2,636,827 -0.40(-2.86%)
Jul 21, 2021 14.07 14.32 13.99 14.10 2,182,588 +0.52(+3.83%)
Jul 20, 2021 12.93 13.64 12.87 13.58 4,337,013 +0.38(+2.88%)
Jul 19, 2021 13.36 13.44 13.06 13.20 5,522,750 -0.92(-6.49%)
Jul 16, 2021 14.39 14.39 14.09 14.12 1,341,429 +0.06(+0.42%)
Jul 15, 2021 14.21 14.48 14.02 14.06 2,007,513 -0.49(-3.35%)
Jul 14, 2021 14.81 14.86 14.52 14.54 1,833,543 -0.52(-3.45%)
Jul 13, 2021 14.58 15.22 14.37 15.06 2,575,717 +0.35(+2.40%)
Jul 12, 2021 14.49 14.76 14.45 14.71 1,635,961 +0.06(+0.44%)
Jul 09, 2021 14.57 14.67 14.53 14.65 2,132,259 +0.57(+4.08%)
Jul 08, 2021 13.99 14.19 13.83 14.07 4,018,229 -0.17(-1.18%)
Jul 07, 2021 14.38 14.47 14.08 14.24 3,368,131 -0.38(-2.61%)
Jul 06, 2021 14.95 14.95 14.54 14.62 2,280,144 -0.55(-3.63%)
Jul 02, 2021 15.41 15.46 15.17 15.17 1,038,180 -0.28(-1.80%)
Jul 01, 2021 15.51 15.65 15.40 15.45 1,213,477 -0.01(-0.09%)
Jun 30, 2021 15.48 15.53 15.26 15.46 1,622,090 -0.20(-1.29%)
Jun 29, 2021 15.86 15.86 15.66 15.67 498,990 -0.07(-0.45%)
Jun 28, 2021 16.00 16.01 15.63 15.74 1,560,887 -0.50(-3.07%)
Jun 25, 2021 15.83 16.44 15.78 16.24 845,089 +0.48(+3.03%)
Jun 24, 2021 15.77 15.80 15.62 15.76 604,606 -0.08(-0.48%)
Jun 23, 2021 15.88 16.01 15.75 15.84 1,515,614 +0.11(+0.69%)
Jun 22, 2021 16.20 16.20 15.70 15.73 1,116,595 -0.08(-0.48%)
Jun 21, 2021 15.48 15.91 15.45 15.80 1,670,999 +0.74(+4.88%)
Jun 18, 2021 15.56 15.61 14.97 15.07 4,160,094 -0.90(-5.62%)
Jun 17, 2021 16.41 16.47 15.31 15.96 4,987,306 -0.80(-4.74%)
Jun 16, 2021 16.57 16.99 16.48 16.76 2,336,456 +0.06(+0.36%)
Jun 15, 2021 16.78 16.89 16.68 16.70 879,121 +0.08(+0.49%)
Jun 14, 2021 16.33 16.70 16.33 16.62 1,275,464 +0.36(+2.20%)
Jun 11, 2021 16.26 16.43 16.23 16.26 1,204,414 +0.06(+0.40%)
Jun 10, 2021 16.78 16.83 16.18 16.20 3,169,980 -0.28(-1.71%)
Jun 09, 2021 16.47 16.64 16.31 16.48 2,324,469 -0.47(-2.79%)
Jun 08, 2021 16.86 17.01 16.85 16.95 1,797,076 -0.33(-1.94%)
Jun 07, 2021 17.25 17.36 17.21 17.29 846,479 +0.13(+0.76%)
Jun 04, 2021 17.67 17.67 17.15 17.15 1,906,329 -0.73(-4.09%)
Jun 03, 2021 17.70 17.94 17.69 17.89 1,177,107 +0.22(+1.25%)
Jun 02, 2021 17.66 17.76 17.57 17.67 949,463 -0.14(-0.76%)
Jun 01, 2021 17.98 18.16 17.78 17.80 1,346,835 +0.01(+0.07%)
May 28, 2021 17.75 17.82 17.48 17.79 909,191 +0.06(+0.34%)
May 27, 2021 17.76 17.97 17.71 17.73 1,927,173 +0.21(+1.21%)
May 26, 2021 17.37 17.63 17.25 17.52 1,677,774 +0.10(+0.57%)
May 25, 2021 17.76 17.76 17.41 17.42 1,552,060 -0.51(-2.83%)
May 24, 2021 18.01 18.03 17.76 17.93 2,572,670 -0.21(-1.18%)
May 21, 2021 18.14 18.36 18.11 18.14 1,379,847 -0.15(-0.82%)
May 20, 2021 18.49 18.52 18.20 18.29 1,256,597 -0.48(-2.55%)
May 19, 2021 18.59 18.97 18.28 18.77 2,192,312 +0.14(+0.75%)
May 18, 2021 18.65 18.78 18.58 18.63 1,116,801 +0.14(+0.77%)
May 17, 2021 18.47 18.58 18.35 18.49 916,569 +0.10(+0.53%)
May 14, 2021 18.62 18.72 18.39 18.39 1,121,520 -0.51(-2.68%)
May 13, 2021 18.86 18.98 18.69 18.89 1,388,130 -0.08(-0.41%)
May 12, 2021 18.57 19.09 18.51 18.97 2,605,358 +0.56(+3.07%)
May 11, 2021 18.36 18.52 18.25 18.41 1,327,811 +0.29(+1.62%)
May 10, 2021 17.67 18.15 17.57 18.11 1,736,850 +0.54(+3.05%)
May 07, 2021 17.25 17.69 17.07 17.58 1,554,651 +0.23(+1.36%)
May 06, 2021 17.58 17.58 17.23 17.34 1,713,340 -0.07(-0.41%)
May 05, 2021 17.67 17.74 17.35 17.41 1,759,358 -0.11(-0.62%)
May 04, 2021 17.49 17.61 17.23 17.52 2,109,898 -0.33(-1.86%)
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.