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 (%)
Mar 31, 2020 12.56 12.72 12.20 12.65 884,417 +0.31(+2.50%)
Mar 30, 2020 11.96 12.44 11.53 12.34 809,754 +0.31(+2.56%)
Mar 27, 2020 12.75 12.82 11.94 12.03 761,104 -1.14(-8.65%)
Mar 26, 2020 13.05 13.39 12.56 13.17 729,247 -0.12(-0.89%)
Mar 25, 2020 13.05 13.55 12.32 13.29 1,266,281 +0.09(+0.72%)
Mar 24, 2020 13.67 13.81 12.65 13.20 913,497 +0.55(+4.32%)
Mar 23, 2020 14.82 14.92 12.58 12.65 1,830,429 -1.92(-13.15%)
Mar 20, 2020 16.55 16.88 14.54 14.56 1,238,902 -3.78(-20.62%)
Mar 19, 2020 18.51 19.60 16.31 18.35 2,432,016 -1.66(-8.27%)
Mar 18, 2020 17.26 21.68 16.69 20.00 2,647,370 +2.96(+17.34%)
Mar 17, 2020 14.30 17.31 13.83 17.05 1,335,436 +2.86(+20.17%)
Mar 16, 2020 15.25 16.34 13.81 14.19 4,220,036 -3.59(-20.21%)
Mar 13, 2020 17.43 18.36 16.48 17.78 2,286,764 +1.23(+7.43%)
Mar 12, 2020 14.68 17.19 13.76 16.55 3,541,936 -0.31(-1.82%)
Mar 11, 2020 14.47 17.14 14.00 16.86 1,962,879 +1.56(+10.20%)
Mar 10, 2020 13.83 15.37 12.86 15.30 3,607,951 +2.18(+16.58%)
Mar 09, 2020 12.96 13.41 10.78 13.12 3,264,166 -1.28(-8.87%)
Mar 06, 2020 14.21 15.25 13.64 14.40 5,553,426 -2.67(-15.65%)
Mar 05, 2020 17.61 17.69 16.98 17.07 1,605,874 -1.39(-7.55%)
Mar 04, 2020 17.90 18.61 17.52 18.47 1,067,112 +0.59(+3.31%)
Mar 03, 2020 18.77 19.32 16.69 17.88 3,087,678 -0.85(-4.55%)
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.