Skip to main content

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

33.45 +0.05 (+0.15%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 22.03 22.25 21.15 22.15 2,566,949 +0.14(+0.64%)
Jul 28, 2022 21.79 22.25 21.33 22.01 4,276,547 -0.48(-2.13%)
Jul 27, 2022 21.89 22.59 21.60 22.49 2,521,545 +0.33(+1.50%)
Jul 26, 2022 21.37 22.21 21.19 22.16 2,010,290 -0.09(-0.39%)
Jul 25, 2022 22.58 22.72 22.13 22.25 2,336,207 +0.68(+3.14%)
Jul 22, 2022 21.73 21.91 21.17 21.57 4,223,775 -1.17(-5.15%)
Jul 21, 2022 23.62 23.66 22.66 22.74 2,618,824 -1.21(-5.05%)
Jul 20, 2022 23.39 24.31 23.38 23.95 1,711,153 -0.19(-0.77%)
Jul 19, 2022 23.72 24.55 23.63 24.14 1,859,636 +0.38(+1.62%)
Jul 18, 2022 23.56 24.19 23.54 23.75 2,057,008 +0.74(+3.20%)
Jul 15, 2022 23.20 23.35 22.63 23.01 2,659,377 -0.39(-1.68%)
Jul 14, 2022 23.71 24.00 23.04 23.41 2,241,941 +0.56(+2.45%)
Jul 13, 2022 24.50 24.70 22.74 22.85 3,767,908 -0.88(-3.69%)
Jul 12, 2022 23.42 23.78 22.98 23.72 1,553,134 -0.41(-1.70%)
Jul 11, 2022 24.54 24.60 23.87 24.14 1,773,098 -1.28(-5.03%)
Jul 08, 2022 24.80 25.70 24.76 25.41 2,071,683 +0.86(+3.50%)
Jul 07, 2022 23.76 24.73 23.71 24.56 1,950,544 +0.62(+2.61%)
Jul 06, 2022 22.40 23.94 22.33 23.93 2,400,845 +1.15(+5.03%)
Jul 05, 2022 22.71 23.14 22.19 22.78 2,279,719 -0.56(-2.42%)
Jul 01, 2022 23.27 23.72 22.25 23.35 3,144,552 -0.73(-3.04%)
Jun 30, 2022 24.14 24.16 23.51 24.08 3,081,693 -0.70(-2.81%)
Jun 29, 2022 25.75 25.90 24.73 24.78 1,721,733 -1.17(-4.50%)
Jun 28, 2022 26.50 26.82 25.90 25.94 1,553,914 -0.35(-1.32%)
Jun 27, 2022 26.54 26.61 25.91 26.29 1,685,384 +0.69(+2.68%)
Jun 24, 2022 25.07 25.70 24.62 25.60 1,835,393 +0.98(+3.97%)
Jun 23, 2022 24.79 25.07 23.95 24.63 3,846,092 -0.68(-2.67%)
Jun 22, 2022 25.65 25.86 25.18 25.30 3,697,642 -2.24(-8.12%)
Jun 21, 2022 27.56 27.76 26.92 27.54 2,538,041 +1.42(+5.44%)
Jun 17, 2022 26.25 26.95 25.66 26.12 2,803,930 -0.36(-1.34%)
Jun 16, 2022 28.86 29.05 26.46 26.47 4,030,713 -0.54(-1.99%)
Jun 15, 2022 27.68 28.49 26.96 27.01 3,925,253 -1.64(-5.74%)
Jun 14, 2022 27.40 28.84 27.04 28.65 3,106,922 +1.03(+3.73%)
Jun 13, 2022 26.80 28.26 26.65 27.62 4,490,363 +2.35(+9.29%)
Jun 10, 2022 24.87 25.78 24.72 25.28 2,892,963 +0.48(+1.95%)
Jun 09, 2022 25.19 25.29 24.65 24.79 1,178,325 -0.25(-0.99%)
Jun 08, 2022 24.65 25.04 24.39 25.04 1,329,189 +0.60(+2.44%)
Jun 07, 2022 24.73 24.74 23.96 24.44 2,045,071 -0.77(-3.07%)
Jun 06, 2022 24.43 25.25 24.22 25.22 2,625,923 +1.29(+5.41%)
Jun 03, 2022 24.45 24.58 23.86 23.92 2,498,566 +0.17(+0.72%)
Jun 02, 2022 23.53 24.23 23.47 23.75 1,365,707 -0.02(-0.09%)
Jun 01, 2022 23.37 24.07 23.09 23.77 3,815,928 +0.11(+0.48%)
May 31, 2022 23.32 24.04 23.31 23.66 1,861,157 +1.37(+6.16%)
May 27, 2022 22.13 22.45 21.89 22.29 1,714,882 -0.13(-0.58%)
May 26, 2022 22.26 22.97 22.25 22.42 2,780,445 +0.30(+1.37%)
May 25, 2022 21.94 22.52 21.94 22.12 2,156,642 -0.26(-1.18%)
May 24, 2022 22.96 22.99 21.91 22.38 3,637,660 -1.41(-5.93%)
May 23, 2022 23.13 23.79 22.82 23.79 2,301,885 +1.12(+4.95%)
May 20, 2022 23.51 23.53 22.38 22.67 3,566,741 -0.83(-3.54%)
May 19, 2022 22.56 23.66 22.54 23.50 2,432,441 -0.17(-0.70%)
May 18, 2022 25.11 25.14 23.57 23.66 3,584,247 -1.61(-6.38%)
May 17, 2022 25.08 25.30 24.70 25.28 2,205,428 +0.92(+3.79%)
May 16, 2022 24.13 24.37 23.70 24.35 2,028,433 +0.01(+0.04%)
May 13, 2022 23.73 24.34 23.62 24.34 3,460,926 +1.12(+4.83%)
May 12, 2022 23.06 23.28 22.60 23.22 4,354,373 +0.05(+0.19%)
May 11, 2022 25.19 25.36 23.12 23.18 4,631,764 -1.37(-5.57%)
May 10, 2022 24.40 24.69 23.71 24.54 4,987,335 -0.73(-2.89%)
May 09, 2022 26.53 26.63 25.23 25.27 4,738,982 -0.68(-2.62%)
May 06, 2022 25.65 26.15 25.03 25.95 4,837,655 +1.17(+4.74%)
May 05, 2022 24.24 25.60 24.19 24.78 5,575,953 +1.81(+7.88%)
May 04, 2022 23.33 23.69 22.74 22.97 4,035,070 -0.36(-1.54%)
May 03, 2022 22.67 23.37 22.51 23.33 3,775,324 -0.47(-1.99%)
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.