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 (%)
Jul 31, 2020 10.85 10.89 10.62 10.69 420,916 +0.02(+0.20%)
Jul 30, 2020 10.68 10.74 10.65 10.67 335,039 -0.22(-2.05%)
Jul 29, 2020 10.87 11.08 10.81 10.90 455,326 +0.06(+0.55%)
Jul 28, 2020 10.97 10.99 10.82 10.84 317,836 -0.22(-2.02%)
Jul 27, 2020 10.84 11.09 10.84 11.06 494,696 +0.12(+1.11%)
Jul 24, 2020 11.08 11.11 10.91 10.94 441,140 -0.02(-0.15%)
Jul 23, 2020 11.11 11.17 10.92 10.96 543,837 -0.38(-3.39%)
Jul 22, 2020 11.25 11.35 11.21 11.34 460,875 -0.10(-0.91%)
Jul 21, 2020 11.43 11.48 11.36 11.44 376,625 -0.03(-0.23%)
Jul 20, 2020 11.41 11.54 11.37 11.47 304,694 -0.10(-0.84%)
Jul 17, 2020 11.45 11.61 11.44 11.57 153,366 +0.09(+0.74%)
Jul 16, 2020 11.41 11.49 11.34 11.48 353,186 -0.15(-1.33%)
Jul 15, 2020 11.74 11.74 11.52 11.64 683,632 +0.15(+1.30%)
Jul 14, 2020 11.33 11.51 11.28 11.49 534,331 -0.05(-0.43%)
Jul 13, 2020 11.83 11.87 11.52 11.54 444,300 -0.11(-0.98%)
Jul 10, 2020 11.30 11.68 11.26 11.65 671,190 +0.16(+1.43%)
Jul 09, 2020 12.03 12.04 11.42 11.49 805,879 -0.58(-4.80%)
Jul 08, 2020 12.09 12.20 11.98 12.07 253,202 +0.15(+1.25%)
Jul 07, 2020 12.32 12.36 11.89 11.92 754,148 -0.52(-4.20%)
Jul 06, 2020 12.58 12.67 12.41 12.44 575,837 +0.16(+1.30%)
Jul 02, 2020 12.48 12.58 12.25 12.28 468,948 -0.05(-0.42%)
Jul 01, 2020 12.46 12.60 12.29 12.33 525,311 +0.08(+0.64%)
Jun 30, 2020 11.96 12.34 11.96 12.25 396,942 +0.17(+1.42%)
Jun 29, 2020 12.04 12.14 11.96 12.08 288,017 +0.11(+0.92%)
Jun 26, 2020 12.19 12.21 11.95 11.97 543,525 -0.40(-3.20%)
Jun 25, 2020 12.28 12.39 12.17 12.37 585,688 -0.10(-0.78%)
Jun 24, 2020 12.83 12.83 12.46 12.47 343,760 -0.41(-3.19%)
Jun 23, 2020 12.86 12.92 12.73 12.88 406,359 +0.25(+1.97%)
Jun 22, 2020 12.45 12.70 12.40 12.63 688,402 -0.01(-0.07%)
Jun 19, 2020 12.97 12.97 12.62 12.64 437,769 -0.02(-0.19%)
Jun 18, 2020 12.72 12.82 12.61 12.66 407,875 -0.42(-3.21%)
Jun 17, 2020 13.15 13.37 13.03 13.08 398,100 -0.13(-1.01%)
Jun 16, 2020 13.35 13.52 12.94 13.21 790,956 +0.56(+4.43%)
Jun 15, 2020 12.31 12.70 12.24 12.65 362,990 -0.03(-0.22%)
Jun 12, 2020 12.64 12.74 12.38 12.68 753,773 +0.32(+2.61%)
Jun 11, 2020 12.48 12.61 12.26 12.36 925,004 -0.73(-5.55%)
Jun 10, 2020 13.48 13.53 13.07 13.08 1,156,386 -0.59(-4.34%)
Jun 09, 2020 13.53 13.73 13.38 13.68 661,698 -0.48(-3.40%)
Jun 08, 2020 14.61 14.62 14.12 14.16 1,363,473 -0.16(-1.14%)
Jun 05, 2020 14.73 15.12 14.31 14.32 1,927,619 +0.29(+2.06%)
Jun 04, 2020 13.60 14.04 13.58 14.03 1,169,553 +0.60(+4.47%)
Jun 03, 2020 13.29 13.59 13.26 13.43 1,118,811 +0.51(+3.91%)
Jun 02, 2020 12.94 13.03 12.84 12.93 616,931 +0.13(+1.00%)
Jun 01, 2020 12.82 12.93 12.77 12.80 582,988 +0.25(+1.97%)
May 29, 2020 12.74 12.83 12.42 12.55 1,309,517 -0.26(-2.02%)
May 28, 2020 12.91 12.98 12.79 12.81 1,161,139 +0.15(+1.18%)
May 27, 2020 12.72 12.77 12.48 12.66 1,111,223 +0.06(+0.47%)
May 26, 2020 12.52 12.68 12.51 12.60 786,005 +0.47(+3.83%)
May 22, 2020 12.30 12.32 12.09 12.14 393,529 -0.20(-1.62%)
May 21, 2020 12.28 12.40 12.15 12.34 710,644 -0.10(-0.84%)
May 20, 2020 12.65 12.71 12.30 12.44 1,885,553 -0.10(-0.81%)
May 19, 2020 12.81 12.82 12.53 12.54 892,203 -0.13(-1.01%)
May 18, 2020 12.28 12.82 12.26 12.67 1,170,800 +0.76(+6.42%)
May 15, 2020 11.56 11.99 11.53 11.91 1,605,717 +0.10(+0.84%)
May 14, 2020 11.77 11.83 11.59 11.81 2,038,937 -0.37(-3.04%)
May 13, 2020 12.27 12.33 12.00 12.18 2,468,179 -0.26(-2.08%)
May 12, 2020 12.71 12.72 12.33 12.44 919,948 -0.38(-2.98%)
May 11, 2020 12.59 12.96 12.48 12.82 1,189,608 +0.30(+2.41%)
May 08, 2020 12.42 12.58 12.22 12.52 1,164,998 +0.45(+3.74%)
May 07, 2020 12.67 12.71 12.01 12.07 1,780,463 -0.63(-4.94%)
May 06, 2020 12.74 13.00 12.65 12.69 2,480,161 +0.58(+4.80%)
May 05, 2020 12.22 12.28 12.08 12.11 1,223,509 +0.22(+1.86%)
May 04, 2020 11.81 12.02 11.78 11.89 1,115,402 +0.16(+1.38%)
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.