Skip to main content

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

33.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.47 13.78 13.37 13.67 1,107,684 +0.24(+1.78%)
Aug 30, 2021 13.66 13.68 13.42 13.43 1,216,283 -0.12(-0.88%)
Aug 27, 2021 13.78 13.85 13.53 13.55 2,354,578 -0.25(-1.84%)
Aug 26, 2021 13.96 14.09 13.79 13.80 1,504,276 -0.13(-0.92%)
Aug 25, 2021 13.62 14.06 13.58 13.93 1,327,318 +0.33(+2.46%)
Aug 24, 2021 13.47 13.60 13.39 13.60 1,406,833 +0.30(+2.29%)
Aug 23, 2021 13.36 13.43 13.28 13.29 1,024,111 +0.02(+0.14%)
Aug 20, 2021 13.25 13.37 13.20 13.27 887,766 -0.02(-0.18%)
Aug 19, 2021 13.34 13.46 13.29 13.30 2,718,976 -0.29(-2.11%)
Aug 18, 2021 13.78 13.84 13.56 13.59 1,260,705 -0.14(-0.99%)
Aug 17, 2021 13.73 13.78 13.56 13.72 1,350,168 -0.01(-0.05%)
Aug 16, 2021 13.64 13.74 13.41 13.73 1,424,904 -0.10(-0.72%)
Aug 13, 2021 14.33 14.33 13.82 13.83 2,806,745 -0.67(-4.65%)
Aug 12, 2021 14.55 14.74 14.45 14.50 2,186,464 +0.06(+0.43%)
Aug 11, 2021 14.46 14.68 14.22 14.44 2,774,146 +0.04(+0.25%)
Aug 10, 2021 14.15 14.41 14.12 14.40 1,991,477 +0.20(+1.40%)
Aug 09, 2021 13.96 14.22 13.84 14.20 1,886,787 +0.15(+1.05%)
Aug 06, 2021 13.91 14.09 13.81 14.06 2,397,407 +0.65(+4.87%)
Aug 05, 2021 13.28 13.47 13.24 13.40 1,237,194 +0.21(+1.60%)
Aug 04, 2021 13.08 13.54 12.99 13.19 2,317,955 -0.08(-0.61%)
Aug 03, 2021 13.27 13.37 13.14 13.27 975,207 -0.03(-0.21%)
Aug 02, 2021 13.63 13.70 13.16 13.30 1,710,630 -0.35(-2.56%)
Jul 30, 2021 13.78 13.79 13.61 13.65 895,165 -0.22(-1.56%)
Jul 29, 2021 13.88 13.94 13.76 13.87 696,294 +0.23(+1.71%)
Jul 28, 2021 13.89 14.00 13.63 13.64 1,049,076 -0.00(-0.02%)
Jul 27, 2021 13.73 13.81 13.62 13.64 986,279 -0.44(-3.12%)
Jul 26, 2021 13.83 14.14 13.82 14.08 665,801 +0.12(+0.84%)
Jul 23, 2021 14.12 14.13 13.92 13.96 1,223,033 +0.26(+1.91%)
Jul 22, 2021 14.11 14.11 13.61 13.70 2,636,827 -0.40(-2.86%)
Jul 21, 2021 14.07 14.32 13.99 14.10 2,182,588 +0.52(+3.83%)
Jul 20, 2021 12.93 13.64 12.87 13.58 4,337,013 +0.38(+2.88%)
Jul 19, 2021 13.36 13.44 13.06 13.20 5,522,750 -0.92(-6.49%)
Jul 16, 2021 14.39 14.39 14.09 14.12 1,341,429 +0.06(+0.42%)
Jul 15, 2021 14.21 14.48 14.02 14.06 2,007,513 -0.49(-3.35%)
Jul 14, 2021 14.81 14.86 14.52 14.54 1,833,543 -0.52(-3.45%)
Jul 13, 2021 14.58 15.22 14.37 15.06 2,575,717 +0.35(+2.40%)
Jul 12, 2021 14.49 14.76 14.45 14.71 1,635,961 +0.06(+0.44%)
Jul 09, 2021 14.57 14.67 14.53 14.65 2,132,259 +0.57(+4.08%)
Jul 08, 2021 13.99 14.19 13.83 14.07 4,018,229 -0.17(-1.18%)
Jul 07, 2021 14.38 14.47 14.08 14.24 3,368,131 -0.38(-2.61%)
Jul 06, 2021 14.95 14.95 14.54 14.62 2,280,144 -0.55(-3.63%)
Jul 02, 2021 15.41 15.46 15.17 15.17 1,038,180 -0.28(-1.80%)
Jul 01, 2021 15.51 15.65 15.40 15.45 1,213,477 -0.01(-0.09%)
Jun 30, 2021 15.48 15.53 15.26 15.46 1,622,090 -0.20(-1.29%)
Jun 29, 2021 15.86 15.86 15.66 15.67 498,990 -0.07(-0.45%)
Jun 28, 2021 16.00 16.01 15.63 15.74 1,560,887 -0.50(-3.07%)
Jun 25, 2021 15.83 16.44 15.78 16.24 845,089 +0.48(+3.03%)
Jun 24, 2021 15.77 15.80 15.62 15.76 604,606 -0.08(-0.48%)
Jun 23, 2021 15.88 16.01 15.75 15.84 1,515,614 +0.11(+0.69%)
Jun 22, 2021 16.20 16.20 15.70 15.73 1,116,595 -0.08(-0.48%)
Jun 21, 2021 15.48 15.91 15.45 15.80 1,670,999 +0.74(+4.88%)
Jun 18, 2021 15.56 15.61 14.97 15.07 4,160,094 -0.90(-5.62%)
Jun 17, 2021 16.41 16.47 15.31 15.96 4,987,306 -0.80(-4.74%)
Jun 16, 2021 16.57 16.99 16.48 16.76 2,336,456 +0.06(+0.36%)
Jun 15, 2021 16.78 16.89 16.68 16.70 879,121 +0.08(+0.49%)
Jun 14, 2021 16.33 16.70 16.33 16.62 1,275,464 +0.36(+2.20%)
Jun 11, 2021 16.26 16.43 16.23 16.26 1,204,414 +0.06(+0.40%)
Jun 10, 2021 16.78 16.83 16.18 16.20 3,169,980 -0.28(-1.71%)
Jun 09, 2021 16.47 16.64 16.31 16.48 2,324,469 -0.47(-2.79%)
Jun 08, 2021 16.86 17.01 16.85 16.95 1,797,076 -0.33(-1.94%)
Jun 07, 2021 17.25 17.36 17.21 17.29 846,479 +0.13(+0.76%)
Jun 04, 2021 17.67 17.67 17.15 17.15 1,906,329 -0.73(-4.09%)
Jun 03, 2021 17.70 17.94 17.69 17.89 1,177,107 +0.22(+1.25%)
Jun 02, 2021 17.66 17.76 17.57 17.67 949,463 -0.14(-0.76%)
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.