Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.54 13.84 13.43 13.73 1,102,639 +0.24(+1.78%)
Aug 30, 2021 13.72 13.74 13.48 13.49 1,210,744 -0.12(-0.88%)
Aug 27, 2021 13.85 13.91 13.59 13.61 2,343,854 -0.26(-1.84%)
Aug 26, 2021 14.02 14.15 13.85 13.87 1,497,425 -0.13(-0.92%)
Aug 25, 2021 13.68 14.13 13.64 14.00 1,321,273 +0.34(+2.46%)
Aug 24, 2021 13.53 13.66 13.45 13.66 1,400,426 +0.31(+2.29%)
Aug 23, 2021 13.42 13.49 13.34 13.35 1,019,447 +0.02(+0.14%)
Aug 20, 2021 13.31 13.44 13.26 13.34 883,723 -0.02(-0.18%)
Aug 19, 2021 13.40 13.53 13.35 13.36 2,706,592 -0.29(-2.11%)
Aug 18, 2021 13.84 13.90 13.63 13.65 1,254,963 -0.14(-0.99%)
Aug 17, 2021 13.79 13.84 13.63 13.78 1,344,018 -0.01(-0.05%)
Aug 16, 2021 13.70 13.81 13.47 13.79 1,418,415 -0.10(-0.72%)
Aug 13, 2021 14.40 14.40 13.88 13.89 2,793,961 -0.68(-4.65%)
Aug 12, 2021 14.62 14.81 14.52 14.57 2,176,506 +0.06(+0.43%)
Aug 11, 2021 14.52 14.75 14.28 14.51 2,761,511 +0.04(+0.25%)
Aug 10, 2021 14.21 14.48 14.19 14.47 1,982,407 +0.20(+1.40%)
Aug 09, 2021 14.02 14.29 13.90 14.27 1,878,194 +0.15(+1.05%)
Aug 06, 2021 13.97 14.15 13.87 14.12 2,386,488 +0.66(+4.87%)
Aug 05, 2021 13.34 13.53 13.30 13.47 1,231,560 +0.21(+1.60%)
Aug 04, 2021 13.14 13.60 13.05 13.25 2,307,398 -0.08(-0.61%)
Aug 03, 2021 13.33 13.43 13.20 13.34 970,765 -0.03(-0.21%)
Aug 02, 2021 13.70 13.76 13.22 13.36 1,702,839 -0.35(-2.56%)
Jul 30, 2021 13.84 13.85 13.67 13.71 891,088 -0.22(-1.56%)
Jul 29, 2021 13.94 14.00 13.82 13.93 693,122 +0.23(+1.71%)
Jul 28, 2021 13.96 14.06 13.70 13.70 1,044,298 -0.00(-0.02%)
Jul 27, 2021 13.79 13.87 13.68 13.70 981,787 -0.44(-3.12%)
Jul 26, 2021 13.89 14.20 13.88 14.14 662,769 +0.12(+0.84%)
Jul 23, 2021 14.19 14.20 13.99 14.02 1,217,463 +0.26(+1.92%)
Jul 22, 2021 14.17 14.17 13.67 13.76 2,624,818 -0.41(-2.86%)
Jul 21, 2021 14.14 14.39 14.06 14.16 2,172,647 +0.52(+3.83%)
Jul 20, 2021 12.99 13.71 12.93 13.64 4,317,261 +0.38(+2.88%)
Jul 19, 2021 13.42 13.50 13.12 13.26 5,497,597 -0.92(-6.49%)
Jul 16, 2021 14.45 14.45 14.16 14.18 1,335,320 +0.06(+0.42%)
Jul 15, 2021 14.28 14.55 14.09 14.12 1,998,370 -0.49(-3.35%)
Jul 14, 2021 14.88 14.93 14.59 14.61 1,825,192 -0.52(-3.45%)
Jul 13, 2021 14.64 15.29 14.44 15.13 2,563,986 +0.36(+2.40%)
Jul 12, 2021 14.56 14.83 14.51 14.78 1,628,510 +0.06(+0.44%)
Jul 09, 2021 14.63 14.73 14.59 14.71 2,122,548 +0.58(+4.08%)
Jul 08, 2021 14.05 14.26 13.89 14.14 3,999,928 -0.17(-1.18%)
Jul 07, 2021 14.45 14.54 14.14 14.31 3,352,791 -0.38(-2.61%)
Jul 06, 2021 15.02 15.02 14.61 14.69 2,269,759 -0.55(-3.63%)
Jul 02, 2021 15.48 15.53 15.24 15.24 1,033,451 -0.28(-1.80%)
Jul 01, 2021 15.58 15.72 15.47 15.52 1,207,951 -0.01(-0.09%)
Jun 30, 2021 15.55 15.60 15.33 15.54 1,614,703 -0.20(-1.29%)
Jun 29, 2021 15.93 15.94 15.73 15.74 496,717 -0.07(-0.45%)
Jun 28, 2021 16.07 16.09 15.70 15.81 1,553,778 -0.50(-3.07%)
Jun 25, 2021 15.90 16.52 15.86 16.31 841,240 +0.48(+3.03%)
Jun 24, 2021 15.85 15.87 15.69 15.83 601,853 -0.08(-0.48%)
Jun 23, 2021 15.96 16.08 15.82 15.91 1,508,711 +0.11(+0.69%)
Jun 22, 2021 16.28 16.28 15.77 15.80 1,111,509 -0.08(-0.48%)
Jun 21, 2021 15.55 15.98 15.52 15.87 1,663,389 +0.74(+4.88%)
Jun 18, 2021 15.63 15.68 15.04 15.14 4,141,147 -0.90(-5.62%)
Jun 17, 2021 16.48 16.55 15.38 16.04 4,964,592 -0.80(-4.74%)
Jun 16, 2021 16.64 17.06 16.55 16.84 2,325,815 +0.06(+0.36%)
Jun 15, 2021 16.86 16.96 16.76 16.78 875,117 +0.08(+0.49%)
Jun 14, 2021 16.40 16.78 16.40 16.69 1,269,655 +0.36(+2.20%)
Jun 11, 2021 16.33 16.50 16.30 16.33 1,198,929 +0.06(+0.40%)
Jun 10, 2021 16.85 16.91 16.26 16.27 3,155,542 -0.28(-1.71%)
Jun 09, 2021 16.54 16.72 16.39 16.55 2,313,882 -0.47(-2.79%)
Jun 08, 2021 16.94 17.08 16.93 17.03 1,788,892 -0.34(-1.94%)
Jun 07, 2021 17.33 17.44 17.29 17.36 842,624 +0.13(+0.76%)
Jun 04, 2021 17.76 17.76 17.23 17.23 1,897,647 -0.73(-4.09%)
Jun 03, 2021 17.78 18.02 17.77 17.97 1,171,746 +0.22(+1.25%)
Jun 02, 2021 17.74 17.84 17.66 17.75 945,139 -0.14(-0.76%)
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.