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 (%)
Dec 29, 2023	29.07	29.31	28.44	29.20	4,180,644	+0.79(+2.78%)
Dec 28, 2023	28.15	28.59	27.75	28.41	4,482,213	+0.63(+2.27%)
Dec 27, 2023	28.42	28.64	27.75	27.78	2,940,274	-1.52(-5.18%)
Dec 26, 2023	29.48	29.56	29.20	29.30	1,337,622	-0.21(-0.70%)
Dec 22, 2023	28.74	29.77	28.72	29.51	2,289,531	+0.40(+1.39%)
Dec 21, 2023	28.40	29.28	28.32	29.10	6,363,475	+0.61(+2.15%)
Dec 20, 2023	28.91	29.38	28.39	28.49	4,254,730	-0.64(-2.18%)
Dec 19, 2023	29.16	29.31	28.78	29.13	1,876,153	-0.39(-1.32%)
Dec 18, 2023	29.48	29.86	29.48	29.52	2,193,456	+0.65(+2.27%)
Dec 15, 2023	29.25	29.36	28.70	28.86	3,327,811	-0.17(-0.57%)
Dec 14, 2023	30.29	30.49	28.94	29.03	8,000,193	-2.33(-7.42%)
Dec 13, 2023	33.12	33.27	31.18	31.36	5,473,617	-2.38(-7.07%)
Dec 12, 2023	34.19	34.46	33.61	33.74	3,136,142	-0.26(-0.78%)
Dec 11, 2023	34.36	34.81	33.88	34.00	2,515,035	+0.22(+0.67%)
Dec 08, 2023	33.92	34.41	33.58	33.78	5,134,938	+0.92(+2.80%)
Dec 07, 2023	33.04	33.18	32.15	32.86	7,050,548	+0.46(+1.42%)
Dec 06, 2023	33.18	33.39	32.14	32.40	4,234,733	-1.31(-3.88%)
Dec 05, 2023	34.80	34.88	33.67	33.71	5,111,077	-2.27(-6.30%)
Dec 04, 2023	36.10	36.57	35.72	35.98	2,704,801	+0.34(+0.96%)

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.