Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.75 17.82 17.48 17.79 909,191 +0.06(+0.34%)
May 27, 2021 17.76 17.97 17.71 17.73 1,927,173 +0.21(+1.21%)
May 26, 2021 17.37 17.63 17.25 17.52 1,677,774 +0.10(+0.57%)
May 25, 2021 17.76 17.76 17.41 17.42 1,552,060 -0.51(-2.83%)
May 24, 2021 18.01 18.03 17.76 17.93 2,572,670 -0.21(-1.18%)
May 21, 2021 18.14 18.36 18.11 18.14 1,379,847 -0.15(-0.82%)
May 20, 2021 18.49 18.52 18.20 18.29 1,256,597 -0.48(-2.55%)
May 19, 2021 18.59 18.97 18.28 18.77 2,192,312 +0.14(+0.75%)
May 18, 2021 18.65 18.78 18.58 18.63 1,116,801 +0.14(+0.77%)
May 17, 2021 18.47 18.58 18.35 18.49 916,569 +0.10(+0.53%)
May 14, 2021 18.62 18.72 18.39 18.39 1,121,520 -0.51(-2.68%)
May 13, 2021 18.86 18.98 18.69 18.89 1,388,130 -0.08(-0.41%)
May 12, 2021 18.57 19.09 18.51 18.97 2,605,358 +0.56(+3.07%)
May 11, 2021 18.36 18.52 18.25 18.41 1,327,811 +0.29(+1.62%)
May 10, 2021 17.67 18.15 17.57 18.11 1,736,850 +0.54(+3.05%)
May 07, 2021 17.25 17.69 17.07 17.58 1,554,651 +0.23(+1.36%)
May 06, 2021 17.58 17.58 17.23 17.34 1,713,340 -0.07(-0.41%)
May 05, 2021 17.67 17.74 17.35 17.41 1,759,358 -0.11(-0.62%)
May 04, 2021 17.49 17.61 17.23 17.52 2,109,898 -0.33(-1.86%)
May 03, 2021 17.80 17.94 17.43 17.86 1,687,537 -0.02(-0.12%)
Apr 30, 2021 17.95 18.15 17.86 17.88 1,193,228 -0.16(-0.89%)
Apr 29, 2021 18.36 18.47 18.01 18.04 1,286,419 +0.17(+0.97%)
Apr 28, 2021 17.90 18.14 17.81 17.86 986,241 -0.03(-0.19%)
Apr 27, 2021 17.55 17.94 17.47 17.90 1,133,330 +0.47(+2.68%)
Apr 26, 2021 17.34 17.43 17.20 17.43 644,478 +0.06(+0.37%)
Apr 23, 2021 17.25 17.57 17.23 17.37 830,035 +0.09(+0.55%)
Apr 22, 2021 17.39 17.68 17.25 17.27 1,001,523 -0.21(-1.22%)
Apr 21, 2021 17.58 17.74 17.43 17.48 616,665 -0.10(-0.59%)
Apr 20, 2021 17.98 18.00 17.48 17.59 1,109,875 -0.23(-1.28%)
Apr 19, 2021 17.88 17.95 17.67 17.82 1,530,466 +0.13(+0.75%)
Apr 16, 2021 17.75 17.80 17.51 17.68 1,508,388 +0.38(+2.21%)
Apr 15, 2021 17.62 17.63 17.03 17.30 3,122,369 -0.90(-4.95%)
Apr 14, 2021 18.19 18.38 18.12 18.20 802,951 +0.17(+0.93%)
Apr 13, 2021 18.49 18.51 18.01 18.04 1,166,742 -0.40(-2.19%)
Apr 12, 2021 18.44 18.58 18.41 18.44 975,565 +0.02(+0.13%)
Apr 09, 2021 18.41 18.57 18.15 18.42 1,112,752 +0.19(+1.07%)
Apr 08, 2021 18.48 18.48 18.20 18.22 1,646,204 -0.45(-2.39%)
Apr 07, 2021 18.46 18.68 18.21 18.67 1,393,831 +0.37(+2.02%)
Apr 06, 2021 18.57 18.63 18.25 18.30 1,906,266 -0.39(-2.10%)
Apr 05, 2021 18.84 19.07 18.66 18.69 1,371,563 +0.23(+1.27%)
Apr 01, 2021 18.87 18.96 18.41 18.45 1,369,347 -0.88(-4.57%)
Mar 31, 2021 19.04 19.61 18.94 19.34 1,581,659 +0.25(+1.32%)
Mar 30, 2021 19.47 19.60 18.96 19.08 1,586,016 -0.31(-1.60%)
Mar 29, 2021 18.83 19.61 18.83 19.40 1,366,305 +0.48(+2.56%)
Mar 26, 2021 19.02 19.10 18.69 18.91 1,354,600 +0.19(+1.04%)
Mar 25, 2021 18.22 18.73 18.13 18.72 3,123,392 +0.41(+2.23%)
Mar 24, 2021 18.77 18.81 18.27 18.31 1,577,981 -0.30(-1.59%)
Mar 23, 2021 18.97 19.15 18.57 18.61 1,603,522 -0.53(-2.75%)
Mar 22, 2021 19.36 19.50 19.05 19.13 3,186,707 -0.64(-3.23%)
Mar 19, 2021 20.09 20.20 19.74 19.77 2,503,167 -0.36(-1.79%)
Mar 18, 2021 20.42 20.47 19.92 20.13 4,838,519 +0.57(+2.91%)
Mar 17, 2021 19.63 20.04 19.46 19.56 2,895,322 +0.43(+2.27%)
Mar 16, 2021 18.85 19.36 18.80 19.13 1,885,266 +0.20(+1.08%)
Mar 15, 2021 19.06 19.09 18.81 18.92 1,865,780 -0.32(-1.66%)
Mar 12, 2021 19.11 19.41 19.10 19.24 2,112,165 +1.16(+6.42%)
Mar 11, 2021 18.03 18.29 17.95 18.08 1,601,799 +0.36(+2.02%)
Mar 10, 2021 17.81 18.00 17.68 17.72 1,850,308 -0.11(-0.60%)
Mar 09, 2021 18.01 18.13 17.80 17.83 2,913,760 -0.76(-4.11%)
Mar 08, 2021 18.20 18.60 18.18 18.60 2,341,310 +0.42(+2.31%)
Mar 05, 2021 18.46 18.53 18.00 18.18 3,112,421 -0.10(-0.56%)
Mar 04, 2021 17.91 18.54 17.78 18.28 4,067,357 +0.34(+1.91%)
Mar 03, 2021 18.01 18.22 17.71 17.94 3,696,909 +0.58(+3.36%)
Mar 02, 2021 17.62 17.65 17.35 17.35 1,520,375 +0.01(+0.05%)
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.