Indicators

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

28.40 +0.33 (+1.18%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.64	31.75	31.31	31.47	140,665	+0.02(+0.07%)
Jun 27, 2019	31.85	32.05	31.27	31.45	161,406	-0.60(-1.88%)
Jun 26, 2019	31.57	32.12	31.54	32.05	175,080	+0.65(+2.07%)
Jun 25, 2019	31.45	31.52	31.27	31.40	139,809	-0.10(-0.33%)
Jun 24, 2019	31.72	31.75	31.42	31.51	196,884	-0.69(-2.14%)
Jun 21, 2019	31.46	32.27	31.46	32.20	238,002	+1.01(+3.23%)
Jun 20, 2019	31.12	31.37	30.75	31.19	257,515	-0.27(-0.87%)
Jun 19, 2019	31.94	32.08	31.31	31.46	272,746	-0.11(-0.36%)
Jun 18, 2019	31.28	31.83	31.17	31.58	235,414	-0.44(-1.36%)
Jun 17, 2019	32.20	32.42	31.98	32.01	62,272	-0.16(-0.50%)
Jun 14, 2019	32.45	32.45	32.00	32.17	124,543	-0.25(-0.78%)
Jun 13, 2019	32.63	32.63	32.32	32.43	96,113	-0.32(-0.98%)
Jun 12, 2019	32.98	33.02	32.70	32.75	117,490	-0.07(-0.21%)
Jun 11, 2019	32.95	33.01	32.70	32.82	230,692	-0.07(-0.21%)
Jun 10, 2019	32.72	33.00	32.72	32.88	230,763	+0.92(+2.87%)
Jun 07, 2019	31.88	32.17	31.74	31.97	350,850	-0.82(-2.52%)
Jun 06, 2019	32.52	33.00	32.06	32.79	191,171	-0.34(-1.04%)
Jun 05, 2019	32.84	33.14	32.55	33.14	396,170	+0.60(+1.83%)
Jun 04, 2019	32.24	32.82	31.97	32.54	332,148	+1.03(+3.27%)

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.