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 (%)
Dec 31, 2019 27.59 28.10 27.47 27.95 426,656 +0.71(+2.60%)
Dec 30, 2019 27.78 27.90 27.19 27.24 352,671 +0.26(+0.96%)
Dec 27, 2019 26.88 26.98 26.74 26.98 322,825 -0.09(-0.35%)
Dec 26, 2019 27.14 27.40 27.00 27.07 258,742 -0.12(-0.43%)
Dec 24, 2019 27.71 27.76 27.08 27.19 211,551 -0.26(-0.95%)
Dec 23, 2019 27.21 27.69 27.12 27.45 316,198 +0.17(+0.62%)
Dec 20, 2019 27.64 27.74 27.28 27.28 234,944 -0.17(-0.60%)
Dec 19, 2019 27.73 27.83 27.17 27.45 501,309 -0.07(-0.26%)
Dec 18, 2019 27.02 27.63 26.98 27.52 418,450 +0.68(+2.55%)
Dec 17, 2019 26.50 27.07 26.43 26.83 363,349 +0.12(+0.44%)
Dec 16, 2019 26.34 26.95 26.34 26.72 295,022 +0.66(+2.54%)
Dec 13, 2019 26.60 27.09 25.75 26.06 662,040 -0.87(-3.24%)
Dec 12, 2019 25.98 27.40 25.96 26.93 1,004,004 +1.18(+4.58%)
Dec 11, 2019 25.96 25.98 25.49 25.75 356,610 -0.59(-2.24%)
Dec 10, 2019 25.98 26.43 25.91 26.34 314,838 +0.09(+0.36%)
Dec 09, 2019 26.10 26.36 26.03 26.24 299,993 -0.24(-0.89%)
Dec 06, 2019 26.67 26.74 26.06 26.48 359,514 +0.45(+1.72%)
Dec 05, 2019 26.24 26.32 25.84 26.03 441,979 +0.40(+1.57%)
Dec 04, 2019 25.37 25.96 25.30 25.63 501,021 +0.73(+2.94%)
Dec 03, 2019 25.61 25.63 24.59 24.90 712,261 -1.63(-6.14%)
Dec 02, 2019 26.65 26.76 26.39 26.53 491,197 +0.97(+3.79%)
Nov 29, 2019 25.39 25.89 25.39 25.56 204,014 +0.14(+0.56%)
Nov 27, 2019 25.37 25.51 25.28 25.42 194,438 +0.31(+1.22%)
Nov 26, 2019 25.18 25.25 25.06 25.11 186,030 -0.47(-1.84%)
Nov 25, 2019 25.63 25.65 25.47 25.58 160,668 -0.26(-1.00%)
Nov 22, 2019 25.68 25.94 25.63 25.84 242,571 +0.00(+0.00%)
Nov 21, 2019 25.96 26.22 25.70 25.84 365,644 +0.42(+1.67%)
Nov 20, 2019 25.82 25.87 25.42 25.42 449,886 -0.85(-3.23%)
Nov 19, 2019 26.67 26.67 26.19 26.27 264,497 -0.59(-2.20%)
Nov 18, 2019 26.79 26.93 26.55 26.86 256,873 -0.19(-0.70%)
Nov 15, 2019 27.24 27.24 26.83 27.05 229,902 +0.09(+0.35%)
Nov 14, 2019 27.05 27.07 26.65 26.95 567,450 -0.85(-3.06%)
Nov 13, 2019 27.59 27.99 27.50 27.80 562,456 -0.50(-1.75%)
Nov 12, 2019 28.56 28.89 28.13 28.30 375,368 -0.45(-1.56%)
Nov 11, 2019 28.53 28.96 28.49 28.75 262,483 -0.02(-0.08%)
Nov 08, 2019 28.68 28.88 28.16 28.77 472,347 +0.35(+1.25%)
Nov 07, 2019 27.90 29.01 27.90 28.42 994,026 +1.46(+5.43%)
Nov 06, 2019 26.93 27.31 26.72 26.95 367,597 -0.52(-1.89%)
Nov 05, 2019 27.45 27.67 27.27 27.47 465,571 +0.97(+3.65%)
Nov 04, 2019 26.39 26.65 26.32 26.50 262,948 +0.94(+3.69%)
Nov 01, 2019 25.42 25.94 25.16 25.56 577,002 +0.31(+1.21%)
Oct 31, 2019 25.65 25.73 25.04 25.25 449,345 -1.11(-4.21%)
Oct 30, 2019 27.28 27.29 26.29 26.36 380,586 -1.18(-4.28%)
Oct 29, 2019 27.35 27.64 27.33 27.54 234,482 -0.05(-0.17%)
Oct 28, 2019 27.40 27.76 27.40 27.59 350,271 +0.71(+2.63%)
Oct 25, 2019 26.29 26.98 26.29 26.88 218,081 +0.38(+1.43%)
Oct 24, 2019 26.17 26.55 25.88 26.50 209,196 +0.17(+0.63%)
Oct 23, 2019 26.01 26.34 25.82 26.34 264,170 -0.12(-0.45%)
Oct 22, 2019 26.36 26.76 26.29 26.46 318,255 -0.45(-1.67%)
Oct 21, 2019 26.81 27.00 26.59 26.91 329,576 +0.66(+2.52%)
Oct 18, 2019 26.13 26.30 25.89 26.24 214,225 +0.05(+0.18%)
Oct 17, 2019 26.24 26.39 25.80 26.20 248,724 +0.09(+0.36%)
Oct 16, 2019 26.20 26.36 25.96 26.10 296,763 -0.05(-0.18%)
Oct 15, 2019 25.61 26.24 25.49 26.15 411,255 +0.92(+3.65%)
Oct 14, 2019 25.21 25.39 25.16 25.23 208,036 -0.47(-1.84%)
Oct 11, 2019 25.44 26.10 25.42 25.70 1,111,422 +0.87(+3.52%)
Oct 10, 2019 24.36 25.04 24.36 24.83 573,191 +1.06(+4.47%)
Oct 09, 2019 23.60 24.03 23.60 23.77 712,364 +0.38(+1.61%)
Oct 08, 2019 23.03 23.60 22.99 23.39 671,168 -0.12(-0.50%)
Oct 07, 2019 23.34 23.58 23.18 23.51 467,547 +0.54(+2.36%)
Oct 04, 2019 23.29 23.34 22.94 22.96 583,230 -0.50(-2.11%)
Oct 03, 2019 23.93 23.96 23.11 23.46 936,539 -0.64(-2.64%)
Oct 02, 2019 24.19 24.29 23.80 24.10 348,318 -0.19(-0.78%)
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.