Skip to main content

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

28.31 +0.53 (+1.91%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.66 12.08 11.57 12.08 1,789,680 +0.41(+3.49%)
Apr 29, 2020 11.53 11.82 11.36 11.67 453,387 +0.17(+1.49%)
Apr 28, 2020 11.73 11.74 11.44 11.50 672,659 -0.41(-3.46%)
Apr 27, 2020 11.50 11.94 11.49 11.91 832,873 +0.63(+5.58%)
Apr 24, 2020 11.51 11.53 11.28 11.28 820,382 -0.08(-0.71%)
Apr 23, 2020 11.46 11.51 11.26 11.36 808,177 -0.18(-1.55%)
Apr 22, 2020 11.47 11.71 11.38 11.54 479,518 +0.36(+3.20%)
Apr 21, 2020 11.11 11.33 11.02 11.18 823,337 -0.45(-3.89%)
Apr 20, 2020 11.92 11.92 11.61 11.64 297,129 -0.31(-2.59%)
Apr 17, 2020 11.56 12.03 11.31 11.95 576,994 +0.45(+3.94%)
Apr 16, 2020 11.64 11.66 11.42 11.49 571,781 -0.38(-3.21%)
Apr 15, 2020 12.23 12.23 11.78 11.87 1,099,243 -1.00(-7.78%)
Apr 14, 2020 12.85 12.97 12.67 12.88 506,297 +0.02(+0.19%)
Apr 13, 2020 12.71 12.88 12.47 12.85 432,226 +0.29(+2.28%)
Apr 09, 2020 12.73 12.90 12.45 12.56 841,815 -0.02(-0.19%)
Apr 08, 2020 12.66 12.76 12.35 12.59 559,166 +0.24(+1.93%)
Apr 07, 2020 12.59 12.90 12.30 12.35 1,151,178 +0.41(+3.39%)
Apr 06, 2020 12.23 12.28 11.92 11.95 788,640 +0.10(+0.81%)
Apr 03, 2020 11.97 11.97 11.48 11.85 428,939 -0.12(-1.00%)
Apr 02, 2020 11.80 12.12 11.71 11.97 554,210 -0.14(-1.18%)
Apr 01, 2020 11.92 12.30 11.71 12.11 467,591 -0.60(-4.69%)
Mar 31, 2020 12.61 12.78 12.26 12.71 880,389 +0.31(+2.50%)
Mar 30, 2020 12.02 12.49 11.59 12.40 806,066 +0.31(+2.56%)
Mar 27, 2020 12.80 12.88 11.99 12.09 757,637 -1.14(-8.65%)
Mar 26, 2020 13.11 13.45 12.61 13.23 725,926 -0.12(-0.89%)
Mar 25, 2020 13.11 13.61 12.37 13.35 1,260,514 +0.10(+0.72%)
Mar 24, 2020 13.73 13.88 12.71 13.26 909,337 +0.62(+4.91%)
Mar 23, 2020 14.81 14.90 12.57 12.64 1,832,337 -1.91(-13.15%)
Mar 20, 2020 16.53 16.86 14.53 14.55 1,240,193 -3.78(-20.62%)
Mar 19, 2020 18.49 19.58 16.30 18.33 2,434,551 -1.65(-8.27%)
Mar 18, 2020 17.24 21.66 16.68 19.98 2,650,130 +2.95(+17.34%)
Mar 17, 2020 14.29 17.29 13.82 17.03 1,336,828 +2.86(+20.17%)
Mar 16, 2020 15.23 16.32 13.79 14.17 4,224,435 -3.59(-20.21%)
Mar 13, 2020 17.41 18.34 16.46 17.76 2,289,148 +1.23(+7.43%)
Mar 12, 2020 14.67 17.17 13.75 16.53 3,545,628 -0.31(-1.82%)
Mar 11, 2020 14.46 17.12 13.98 16.84 1,964,925 +1.56(+10.20%)
Mar 10, 2020 13.82 15.35 12.85 15.28 3,611,712 +2.17(+16.58%)
Mar 09, 2020 12.94 13.39 10.77 13.11 3,267,569 -1.28(-8.87%)
Mar 06, 2020 14.20 15.23 13.63 14.38 5,559,215 -2.67(-15.65%)
Mar 05, 2020 17.60 17.67 16.96 17.05 1,607,548 -1.39(-7.55%)
Mar 04, 2020 17.88 18.59 17.50 18.45 1,068,224 +0.59(+3.31%)
Mar 03, 2020 18.75 19.30 16.68 17.86 3,090,897 -0.85(-4.55%)
Mar 02, 2020 18.23 18.78 17.81 18.71 2,654,271 +0.45(+2.46%)
Feb 28, 2020 18.85 18.85 18.07 18.26 2,674,589 -1.37(-6.98%)
Feb 27, 2020 19.32 20.08 19.16 19.63 1,430,756 -0.61(-3.03%)
Feb 26, 2020 20.41 20.55 19.72 20.24 1,255,870 +0.33(+1.66%)
Feb 25, 2020 20.31 20.34 19.72 19.91 906,989 -0.35(-1.75%)
Feb 24, 2020 20.08 20.41 19.99 20.27 2,122,019 -1.02(-4.77%)
Feb 21, 2020 21.38 21.42 20.88 21.28 1,033,078 -0.59(-2.70%)
Feb 20, 2020 22.13 22.16 21.73 21.87 531,013 -0.50(-2.22%)
Feb 19, 2020 22.58 22.62 22.34 22.37 673,598 -0.02(-0.11%)
Feb 18, 2020 22.49 22.65 22.13 22.39 573,896 -0.45(-1.96%)
Feb 14, 2020 22.72 22.86 22.58 22.84 758,688 -0.33(-1.43%)
Feb 13, 2020 23.38 23.43 23.01 23.17 259,465 -0.21(-0.91%)
Feb 12, 2020 23.41 23.56 23.31 23.38 284,066 +0.31(+1.33%)
Feb 11, 2020 22.79 23.11 22.77 23.08 434,244 +0.40(+1.77%)
Feb 10, 2020 22.56 22.75 22.51 22.67 402,602 -0.19(-0.83%)
Feb 07, 2020 22.98 23.15 22.72 22.86 412,579 -0.87(-3.68%)
Feb 06, 2020 24.00 24.07 23.62 23.74 302,334 -0.35(-1.47%)
Feb 05, 2020 23.95 24.13 23.74 24.09 1,077,305 +0.78(+3.34%)
Feb 04, 2020 23.10 23.55 23.10 23.31 473,437 +0.92(+4.11%)
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.