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 (%)
Sep 30, 2020 11.94 12.25 11.94 12.08 689,964 +0.31(+2.65%)
Sep 29, 2020 11.76 11.81 11.68 11.77 619,825 -0.03(-0.22%)
Sep 28, 2020 11.75 11.85 11.75 11.79 497,816 +0.09(+0.73%)
Sep 25, 2020 11.70 11.78 11.63 11.71 274,299 +0.00(+0.02%)
Sep 24, 2020 11.73 11.80 11.70 11.70 537,778 -0.13(-1.06%)
Sep 23, 2020 11.87 12.05 11.83 11.83 451,177 -0.05(-0.45%)
Sep 22, 2020 11.84 11.96 11.75 11.88 753,443 +0.03(+0.24%)
Sep 21, 2020 11.75 11.91 11.63 11.85 994,546 -0.19(-1.58%)
Sep 18, 2020 11.93 12.08 11.89 12.05 619,481 +0.13(+1.06%)
Sep 17, 2020 11.74 11.99 11.73 11.92 1,401,718 -0.11(-0.89%)
Sep 16, 2020 11.78 12.15 11.75 12.03 1,079,738 +0.10(+0.86%)
Sep 15, 2020 11.90 11.99 11.85 11.92 502,014 +0.09(+0.72%)
Sep 14, 2020 11.77 11.89 11.72 11.84 382,493 -0.00(-0.04%)
Sep 11, 2020 11.87 11.93 11.83 11.84 357,344 -0.07(-0.56%)
Sep 10, 2020 12.31 12.40 11.87 11.91 856,125 -0.19(-1.60%)
Sep 09, 2020 11.96 12.22 11.90 12.10 958,401 +0.11(+0.89%)
Sep 08, 2020 11.86 12.00 11.68 12.00 1,294,846 -0.23(-1.91%)
Sep 04, 2020 11.90 12.29 11.83 12.23 882,456 +0.66(+5.71%)
Sep 03, 2020 11.61 11.67 11.30 11.57 1,396,051 -0.10(-0.90%)
Sep 02, 2020 12.10 12.10 11.64 11.67 1,047,770 -0.34(-2.86%)
Sep 01, 2020 12.51 12.63 11.98 12.02 1,035,003 -0.44(-3.52%)
Aug 31, 2020 12.59 12.59 12.20 12.46 1,158,157 -0.26(-2.04%)
Aug 28, 2020 12.49 12.80 12.48 12.72 569,570 +0.04(+0.30%)
Aug 27, 2020 11.91 12.69 11.88 12.68 1,689,024 +0.63(+5.23%)
Aug 26, 2020 12.05 12.22 11.99 12.05 1,157,444 +0.14(+1.14%)
Aug 25, 2020 11.98 12.10 11.83 11.91 623,436 +0.26(+2.21%)
Aug 24, 2020 11.57 11.66 11.44 11.65 296,608 +0.07(+0.58%)
Aug 21, 2020 11.68 11.85 11.58 11.59 702,526 -0.21(-1.78%)
Aug 20, 2020 11.76 11.87 11.71 11.80 659,338 -0.34(-2.81%)
Aug 19, 2020 11.77 12.22 11.73 12.14 844,377 +0.24(+1.98%)
Aug 18, 2020 11.99 12.06 11.89 11.90 701,544 -0.28(-2.27%)
Aug 17, 2020 12.09 12.21 11.99 12.18 574,259 -0.10(-0.78%)
Aug 14, 2020 12.13 12.27 12.05 12.27 1,178,566 +0.15(+1.20%)
Aug 13, 2020 11.81 12.26 11.76 12.13 1,299,237 +0.37(+3.12%)
Aug 12, 2020 11.74 11.88 11.66 11.76 643,631 +0.33(+2.86%)
Aug 11, 2020 11.42 11.68 11.37 11.43 2,010,760 +0.39(+3.54%)
Aug 10, 2020 10.83 11.06 10.83 11.04 725,594 +0.15(+1.38%)
Aug 07, 2020 10.64 10.96 10.60 10.89 429,904 +0.21(+1.92%)
Aug 06, 2020 10.63 10.76 10.45 10.69 651,583 -0.17(-1.58%)
Aug 05, 2020 10.87 10.95 10.79 10.86 719,793 +0.26(+2.47%)
Aug 04, 2020 10.73 10.76 10.59 10.60 554,257 -0.26(-2.37%)
Aug 03, 2020 11.04 11.09 10.86 10.86 453,873 +0.11(+1.04%)
Jul 31, 2020 10.90 10.94 10.67 10.74 418,999 +0.02(+0.20%)
Jul 30, 2020 10.73 10.79 10.70 10.72 333,513 -0.22(-2.05%)
Jul 29, 2020 10.92 11.13 10.86 10.95 453,253 +0.06(+0.55%)
Jul 28, 2020 11.02 11.04 10.87 10.89 316,388 -0.22(-2.02%)
Jul 27, 2020 10.89 11.14 10.89 11.11 492,443 +0.12(+1.11%)
Jul 24, 2020 11.13 11.17 10.96 10.99 439,131 -0.02(-0.15%)
Jul 23, 2020 11.17 11.23 10.97 11.01 541,360 -0.39(-3.39%)
Jul 22, 2020 11.30 11.41 11.26 11.39 458,776 -0.10(-0.91%)
Jul 21, 2020 11.48 11.53 11.41 11.50 374,909 -0.03(-0.23%)
Jul 20, 2020 11.46 11.59 11.43 11.52 303,306 -0.10(-0.84%)
Jul 17, 2020 11.50 11.66 11.49 11.62 152,668 +0.09(+0.74%)
Jul 16, 2020 11.47 11.55 11.40 11.54 351,577 -0.15(-1.33%)
Jul 15, 2020 11.79 11.79 11.58 11.69 680,519 +0.15(+1.30%)
Jul 14, 2020 11.38 11.56 11.33 11.54 531,898 -0.05(-0.43%)
Jul 13, 2020 11.89 11.93 11.58 11.59 442,277 -0.11(-0.98%)
Jul 10, 2020 11.35 11.73 11.32 11.70 668,133 +0.16(+1.43%)
Jul 09, 2020 12.08 12.09 11.47 11.54 802,209 -0.58(-4.80%)
Jul 08, 2020 12.15 12.26 12.04 12.12 252,049 +0.15(+1.25%)
Jul 07, 2020 12.38 12.42 11.94 11.97 750,713 -0.52(-4.20%)
Jul 06, 2020 12.64 12.73 12.47 12.50 573,215 +0.16(+1.30%)
Jul 02, 2020 12.54 12.64 12.31 12.34 466,813 -0.05(-0.42%)
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.