Indicators

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

41.08 -0.70 (-1.68%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.74	12.83	12.42	12.55	1,309,517	-0.26(-2.02%)
May 28, 2020	12.91	12.98	12.79	12.81	1,161,139	+0.15(+1.18%)
May 27, 2020	12.72	12.77	12.48	12.66	1,111,223	+0.06(+0.47%)
May 26, 2020	12.52	12.68	12.51	12.60	786,005	+0.47(+3.83%)
May 22, 2020	12.30	12.32	12.09	12.14	393,529	-0.20(-1.62%)
May 21, 2020	12.28	12.40	12.15	12.34	710,644	-0.10(-0.84%)
May 20, 2020	12.65	12.71	12.30	12.44	1,885,553	-0.10(-0.81%)
May 19, 2020	12.81	12.82	12.53	12.54	892,203	-0.13(-1.01%)
May 18, 2020	12.28	12.82	12.26	12.67	1,170,800	+0.76(+6.42%)
May 15, 2020	11.56	11.99	11.53	11.91	1,605,717	+0.10(+0.84%)
May 14, 2020	11.77	11.83	11.59	11.81	2,038,937	-0.37(-3.04%)
May 13, 2020	12.27	12.33	12.00	12.18	2,468,179	-0.26(-2.08%)
May 12, 2020	12.71	12.72	12.33	12.44	919,948	-0.38(-2.98%)
May 11, 2020	12.59	12.96	12.48	12.82	1,189,608	+0.30(+2.41%)
May 08, 2020	12.42	12.58	12.22	12.52	1,164,998	+0.45(+3.74%)
May 07, 2020	12.67	12.71	12.01	12.07	1,780,463	-0.63(-4.94%)
May 06, 2020	12.74	13.00	12.65	12.69	2,480,161	+0.58(+4.80%)
May 05, 2020	12.22	12.28	12.08	12.11	1,223,509	+0.22(+1.86%)
May 04, 2020	11.81	12.02	11.78	11.89	1,115,402	+0.16(+1.38%)

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.