Skip to main content

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

33.47 +0.07 (+0.21%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 17.13 17.25 16.86 17.04 2,188,621 -0.21(-1.20%)
Mar 30, 2022 17.91 17.93 17.12 17.25 2,816,359 -0.37(-2.11%)
Mar 29, 2022 17.71 18.03 17.30 17.62 3,113,963 -0.41(-2.25%)
Mar 28, 2022 18.21 18.34 17.70 18.03 1,710,462 -0.49(-2.67%)
Mar 25, 2022 18.18 18.89 18.17 18.52 1,927,741 +0.72(+4.05%)
Mar 24, 2022 18.11 18.11 17.49 17.80 1,126,854 +0.45(+2.61%)
Mar 23, 2022 18.31 18.50 17.33 17.35 2,128,762 -1.22(-6.57%)
Mar 22, 2022 18.49 18.72 18.32 18.57 2,164,807 +0.61(+3.40%)
Mar 21, 2022 17.55 18.12 17.41 17.96 1,965,864 +1.19(+7.08%)
Mar 18, 2022 17.07 17.08 16.72 16.77 1,517,717 -0.63(-3.61%)
Mar 17, 2022 16.97 17.67 16.80 17.40 2,172,556 +0.41(+2.40%)
Mar 16, 2022 17.40 18.00 16.88 16.99 2,951,386 -0.51(-2.89%)
Mar 15, 2022 17.00 17.65 16.87 17.50 2,075,606 +0.07(+0.41%)
Mar 14, 2022 17.08 17.44 17.03 17.43 2,167,179 +1.15(+7.06%)
Mar 11, 2022 16.50 16.53 16.09 16.28 1,104,865 -0.19(-1.17%)
Mar 10, 2022 16.33 16.70 16.47 3,395,551 +0.66(+4.14%)
Mar 09, 2022 15.57 15.87 15.47 15.81 1,895,593 +0.52(+3.38%)
Mar 08, 2022 15.40 15.49 15.17 15.30 2,955,595 +0.44(+2.97%)
Mar 07, 2022 14.90 15.00 14.43 14.86 2,975,583 +0.31(+2.15%)
Mar 04, 2022 14.51 14.86 14.35 14.54 3,861,656 -0.77(-5.04%)
Mar 03, 2022 15.48 15.63 15.05 15.31 2,225,594 -0.51(-3.21%)
Mar 02, 2022 14.81 15.85 14.63 15.82 4,682,852 +1.49(+10.40%)
Mar 01, 2022 14.65 14.77 14.03 14.33 6,319,866 -0.53(-3.56%)
Feb 28, 2022 15.39 15.41 14.81 14.86 4,689,593 -1.07(-6.69%)
Feb 25, 2022 16.01 16.16 15.78 15.93 3,457,795 -0.02(-0.15%)
Feb 24, 2022 15.15 16.14 15.13 15.95 6,214,780 -0.06(-0.36%)
Feb 23, 2022 15.67 16.02 15.61 16.01 2,623,307 +0.65(+4.22%)
Feb 22, 2022 15.65 15.73 15.34 15.36 2,431,792 -0.14(-0.90%)
Feb 18, 2022 15.50 0 -0.48(-3.00%)
Feb 17, 2022 16.11 16.30 15.71 15.98 3,949,033 -0.39(-2.39%)
Feb 16, 2022 16.30 16.82 16.25 16.37 2,188,377 -0.27(-1.63%)
Feb 15, 2022 16.44 16.67 16.35 16.64 2,441,331 +0.53(+3.29%)
Feb 14, 2022 15.91 16.28 15.70 16.11 3,069,710 +0.60(+3.84%)
Feb 11, 2022 16.04 16.56 15.44 15.51 5,408,387 -0.75(-4.64%)
Feb 10, 2022 15.79 16.38 15.71 16.27 4,508,464 +0.74(+4.74%)
Feb 09, 2022 15.41 15.58 15.19 15.53 2,448,565 -0.07(-0.43%)
Feb 08, 2022 15.56 15.71 15.46 15.60 1,713,399 +0.34(+2.21%)
Feb 07, 2022 15.34 15.46 15.23 15.26 1,489,024 -0.03(-0.22%)
Feb 04, 2022 15.05 15.40 14.98 15.30 2,221,793 +0.65(+4.42%)
Feb 03, 2022 14.86 14.56 14.65 1,892,404 +0.31(+2.15%)
Feb 02, 2022 14.41 14.41 13.92 14.34 3,002,502 -0.16(-1.13%)
Feb 01, 2022 14.32 14.69 14.30 14.50 1,727,526 +0.18(+1.24%)
Jan 31, 2022 14.42 14.19 14.33 1,423,792 +0.18(+1.29%)
Jan 28, 2022 14.43 14.51 14.03 14.14 1,637,638 -0.02(-0.12%)
Jan 27, 2022 14.37 14.38 14.06 14.16 2,414,728 -0.82(-5.47%)
Jan 26, 2022 14.45 14.98 14.35 14.98 2,504,608 +0.51(+3.54%)
Jan 25, 2022 14.19 14.57 14.00 14.47 2,360,889 +0.11(+0.74%)
Jan 24, 2022 13.84 14.38 13.81 14.36 3,302,246 +0.34(+2.44%)
Jan 21, 2022 14.11 14.32 13.89 14.02 3,380,029 -0.53(-3.64%)
Jan 20, 2022 14.72 14.81 14.53 14.55 952,775 -0.28(-1.89%)
Jan 19, 2022 15.00 15.07 14.63 14.83 1,228,591 -0.33(-2.21%)
Jan 18, 2022 14.87 15.19 14.77 15.16 1,880,960 +0.63(+4.33%)
Jan 14, 2022 14.53 0 +0.64(+4.58%)
Jan 13, 2022 14.18 14.27 13.86 13.90 1,879,536 -0.37(-2.61%)
Jan 12, 2022 14.01 14.29 13.99 14.27 2,705,830 +0.15(+1.03%)
Jan 11, 2022 14.34 14.38 14.11 14.12 1,452,999 -0.28(-1.93%)
Jan 10, 2022 14.71 14.79 14.35 14.40 2,936,626 -0.11(-0.77%)
Jan 07, 2022 14.26 14.72 14.23 14.51 1,558,106 +0.30(+2.12%)
Jan 06, 2022 14.43 14.51 14.17 14.21 2,041,844 -0.11(-0.75%)
Jan 05, 2022 13.98 14.39 13.96 14.32 1,701,285 +0.23(+1.63%)
Jan 04, 2022 14.13 14.36 13.98 14.09 2,391,495 +0.16(+1.14%)
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.