Skip to main content

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

28.07 +0.29 (+1.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.04 25.06 24.42 24.43 257,091 -0.16(-0.67%)
Sep 27, 2019 24.81 24.90 24.48 24.59 406,678 -0.19(-0.76%)
Sep 26, 2019 24.85 25.02 24.45 24.78 436,104 -0.54(-2.14%)
Sep 25, 2019 24.36 25.42 24.22 25.32 1,384,919 +1.15(+4.77%)
Sep 24, 2019 24.83 24.83 24.05 24.17 442,661 -0.73(-2.95%)
Sep 23, 2019 24.70 24.99 24.26 24.91 394,016 +0.00(+0.00%)
Sep 20, 2019 25.49 25.69 24.84 24.91 880,224 -0.97(-3.77%)
Sep 19, 2019 25.46 25.93 25.37 25.88 989,578 -0.26(-0.98%)
Sep 18, 2019 25.95 26.17 25.53 26.14 750,643 -0.30(-1.14%)
Sep 17, 2019 26.83 27.04 26.14 26.44 580,803 -0.46(-1.73%)
Sep 16, 2019 27.13 27.53 26.73 26.90 546,174 -1.07(-3.82%)
Sep 13, 2019 26.97 27.97 26.74 27.97 1,069,745 +1.72(+6.54%)
Sep 12, 2019 25.18 26.53 25.02 26.25 1,203,163 +0.53(+2.08%)
Sep 11, 2019 25.79 25.79 25.37 25.72 883,646 +0.12(+0.45%)
Sep 10, 2019 24.51 25.63 24.30 25.60 935,586 +1.25(+5.15%)
Sep 09, 2019 24.02 24.35 23.97 24.35 418,271 +1.28(+5.53%)
Sep 06, 2019 23.40 23.44 23.00 23.07 421,263 -0.53(-2.26%)
Sep 05, 2019 23.23 23.98 23.12 23.61 834,377 +1.21(+5.39%)
Sep 04, 2019 22.77 22.79 22.31 22.40 617,252 -0.12(-0.52%)
Sep 03, 2019 22.54 22.76 21.82 22.51 465,121 -0.02(-0.10%)
Aug 30, 2019 22.86 22.97 22.47 22.54 666,749 -0.02(-0.10%)
Aug 29, 2019 22.54 23.05 22.51 22.56 746,519 +0.28(+1.25%)
Aug 28, 2019 21.80 22.35 21.80 22.28 1,235,375 -0.07(-0.31%)
Aug 27, 2019 22.86 22.91 22.33 22.35 564,260 -1.07(-4.56%)
Aug 26, 2019 23.21 23.51 23.03 23.42 474,198 +0.26(+1.10%)
Aug 23, 2019 24.39 24.46 23.03 23.16 778,549 -1.21(-4.95%)
Aug 22, 2019 24.19 24.42 23.84 24.37 351,007 +0.46(+1.94%)
Aug 21, 2019 23.79 24.02 23.28 23.91 398,597 +0.46(+1.98%)
Aug 20, 2019 23.56 23.77 23.37 23.44 426,973 -0.70(-2.88%)
Aug 19, 2019 24.37 24.39 23.88 24.14 1,346,685 +0.95(+4.10%)
Aug 16, 2019 23.19 23.75 23.05 23.19 697,122 +0.58(+2.57%)
Aug 15, 2019 23.26 23.44 22.02 22.61 1,342,795 -0.81(-3.47%)
Aug 14, 2019 23.70 23.88 23.39 23.42 751,451 -1.67(-6.66%)
Aug 13, 2019 24.37 25.34 24.35 25.09 1,272,040 +0.30(+1.22%)
Aug 12, 2019 25.53 25.63 24.58 24.79 494,367 -1.69(-6.40%)
Aug 09, 2019 26.14 26.55 25.63 26.48 724,480 +0.16(+0.62%)
Aug 08, 2019 26.95 27.62 26.25 26.32 1,238,157 -0.12(-0.44%)
Aug 07, 2019 25.11 26.58 24.74 26.44 2,686,502 -0.12(-0.44%)
Aug 06, 2019 27.51 27.59 26.50 26.55 467,718 -0.56(-2.05%)
Aug 05, 2019 27.60 27.88 27.11 27.11 663,184 -1.58(-5.50%)
Aug 02, 2019 29.18 29.32 28.67 28.69 664,552 -0.74(-2.52%)
Aug 01, 2019 30.75 30.80 29.34 29.43 843,971 -1.86(-5.93%)
Jul 31, 2019 32.10 32.15 30.96 31.29 809,568 -0.77(-2.39%)
Jul 30, 2019 31.87 32.31 31.84 32.05 476,687 -0.19(-0.58%)
Jul 29, 2019 31.96 32.33 31.94 32.24 183,468 +0.00(+0.00%)
Jul 26, 2019 32.12 32.43 32.05 32.24 112,661 -0.26(-0.79%)
Jul 25, 2019 32.45 32.96 32.31 32.50 275,617 +0.49(+1.52%)
Jul 24, 2019 32.12 32.26 31.96 32.01 165,238 -0.42(-1.29%)
Jul 23, 2019 32.17 32.61 32.11 32.43 135,574 +0.53(+1.67%)
Jul 22, 2019 31.50 32.03 31.50 31.89 149,363 -0.16(-0.51%)
Jul 19, 2019 32.17 32.22 31.94 32.05 126,663 +0.21(+0.66%)
Jul 18, 2019 32.22 32.38 31.64 31.85 259,620 -0.02(-0.07%)
Jul 17, 2019 32.59 32.59 31.82 31.87 205,699 -1.07(-3.24%)
Jul 16, 2019 33.22 33.35 32.89 32.94 128,166 +0.37(+1.14%)
Jul 15, 2019 33.03 33.03 32.54 32.57 213,645 -0.60(-1.82%)
Jul 12, 2019 33.45 33.59 33.01 33.17 311,531 -0.09(-0.28%)
Jul 11, 2019 32.33 33.49 32.31 33.26 512,579 +1.28(+3.99%)
Jul 10, 2019 31.57 32.22 31.57 31.98 307,320 +0.53(+1.70%)
Jul 09, 2019 31.38 31.75 31.38 31.45 158,906 +0.00(+0.00%)
Jul 08, 2019 31.10 31.45 31.01 31.45 183,868 -0.09(-0.29%)
Jul 05, 2019 31.45 32.05 31.45 31.54 318,898 +1.16(+3.82%)
Jul 03, 2019 30.82 30.82 30.27 30.38 116,538 -0.58(-1.87%)
Jul 02, 2019 31.50 31.54 30.89 30.96 181,606 -0.70(-2.20%)
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.