Skip to main content

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

33.51 +0.11 (+0.33%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.13 23.23 22.73 22.80 659,116 -0.02(-0.10%)
Aug 29, 2019 22.80 23.32 22.77 22.82 737,973 +0.28(+1.25%)
Aug 28, 2019 22.05 22.61 22.05 22.54 1,221,233 -0.07(-0.31%)
Aug 27, 2019 23.13 23.17 22.59 22.61 557,800 -1.08(-4.56%)
Aug 26, 2019 23.48 23.78 23.29 23.69 468,770 +0.26(+1.10%)
Aug 23, 2019 24.68 24.75 23.29 23.43 769,636 -1.22(-4.95%)
Aug 22, 2019 24.47 24.70 24.11 24.65 346,989 +0.47(+1.94%)
Aug 21, 2019 24.07 24.30 23.55 24.18 394,034 +0.47(+1.98%)
Aug 20, 2019 23.83 24.04 23.64 23.71 422,085 -0.70(-2.88%)
Aug 19, 2019 24.65 24.68 24.16 24.42 1,331,269 +0.96(+4.10%)
Aug 16, 2019 23.46 24.02 23.32 23.46 689,142 +0.59(+2.57%)
Aug 15, 2019 23.53 23.71 22.28 22.87 1,327,423 -0.82(-3.47%)
Aug 14, 2019 23.97 24.16 23.66 23.69 742,849 -1.69(-6.66%)
Aug 13, 2019 24.65 25.64 24.63 25.38 1,257,478 +0.31(+1.22%)
Aug 12, 2019 25.83 25.92 24.87 25.08 488,708 -1.71(-6.40%)
Aug 09, 2019 26.44 26.86 25.92 26.79 716,186 +0.16(+0.62%)
Aug 08, 2019 27.26 27.94 26.56 26.63 1,223,983 -0.12(-0.44%)
Aug 07, 2019 25.41 26.88 25.03 26.74 2,655,748 -0.12(-0.44%)
Aug 06, 2019 27.82 27.91 26.80 26.86 462,364 -0.56(-2.05%)
Aug 05, 2019 27.92 28.20 27.42 27.42 655,593 -1.60(-5.50%)
Aug 02, 2019 29.51 29.66 29.00 29.02 656,944 -0.75(-2.52%)
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.