Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 17.50 17.71 17.25 17.34 2,806,121 +0.69(+4.15%)
Feb 26, 2021 17.67 18.09 16.65 16.65 4,950,717 -1.87(-10.09%)
Feb 25, 2021 18.22 19.27 18.04 18.52 12,105,902 +0.84(+4.77%)
Feb 24, 2021 18.23 18.32 17.58 17.68 3,495,539 +0.32(+1.82%)
Feb 23, 2021 17.45 17.58 17.09 17.36 2,700,007 +0.16(+0.94%)
Feb 22, 2021 16.93 17.36 16.66 17.20 3,322,356 +0.39(+2.33%)
Feb 19, 2021 16.56 16.96 16.47 16.81 2,661,168 +0.62(+3.86%)
Feb 18, 2021 16.37 16.46 16.05 16.18 2,220,908 +0.20(+1.23%)
Feb 17, 2021 15.93 16.25 15.78 15.99 1,947,481 -0.28(-1.74%)
Feb 16, 2021 16.18 16.36 16.06 16.27 1,836,117 +0.71(+4.54%)
Feb 12, 2021 15.41 15.60 15.29 15.56 1,554,735 +0.54(+3.60%)
Feb 11, 2021 14.82 15.08 14.78 15.02 818,751 +0.22(+1.51%)
Feb 10, 2021 14.95 14.97 14.79 14.80 1,255,025 -0.29(-1.93%)
Feb 09, 2021 14.98 15.12 14.82 15.09 693,424 -0.04(-0.24%)
Feb 08, 2021 15.23 15.32 14.94 15.13 1,363,229 -0.18(-1.19%)
Feb 05, 2021 15.00 15.32 14.87 15.31 1,776,780 +0.36(+2.38%)
Feb 04, 2021 14.97 15.09 14.89 14.95 837,421 +0.12(+0.82%)
Feb 03, 2021 14.61 14.86 14.57 14.83 1,273,695 +0.40(+2.76%)
Feb 02, 2021 14.52 14.58 14.42 14.43 1,088,264 +0.27(+1.93%)
Feb 01, 2021 14.26 14.31 14.07 14.16 1,491,438 -0.05(-0.33%)
Jan 29, 2021 14.38 14.41 14.09 14.21 3,702,293 +0.25(+1.79%)
Jan 28, 2021 13.84 14.17 13.83 13.96 1,543,857 +0.22(+1.61%)
Jan 27, 2021 13.68 13.81 13.54 13.74 2,116,690 -0.10(-0.75%)
Jan 26, 2021 13.93 13.97 13.79 13.84 1,085,808 +0.06(+0.45%)
Jan 25, 2021 14.02 14.06 13.77 13.78 2,071,022 -0.50(-3.52%)
Jan 22, 2021 14.28 14.40 14.25 14.28 819,080 -0.13(-0.89%)
Jan 21, 2021 14.42 14.50 14.32 14.41 1,041,504 +0.29(+2.03%)
Jan 20, 2021 14.25 14.31 14.12 14.12 1,405,000 -0.02(-0.15%)
Jan 19, 2021 14.36 14.39 14.15 14.15 1,411,135 -0.14(-0.96%)
Jan 15, 2021 14.20 14.40 14.15 14.28 1,712,316 -0.18(-1.21%)
Jan 14, 2021 14.09 14.59 14.08 14.46 3,290,284 +0.38(+2.71%)
Jan 13, 2021 14.37 14.39 13.96 14.08 1,888,161 -0.49(-3.36%)
Jan 12, 2021 14.61 14.86 14.51 14.57 2,105,891 +0.02(+0.15%)
Jan 11, 2021 14.55 14.70 14.49 14.54 2,178,724 +0.10(+0.69%)
Jan 08, 2021 14.42 14.65 14.28 14.44 2,550,778 +0.12(+0.85%)
Jan 07, 2021 14.33 14.47 14.23 14.32 1,134,489 +0.38(+2.69%)
Jan 06, 2021 13.78 14.17 13.78 13.95 3,829,234 +0.81(+6.18%)
Jan 05, 2021 13.02 13.31 13.01 13.14 1,181,093 +0.28(+2.18%)
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.