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 (%)
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%)
Jan 04, 2021 13.07 13.11 12.71 12.86 1,251,461 +0.04(+0.30%)
Dec 31, 2020 12.82 12.82 12.82 1,040,013 -0.06(-0.48%)
Dec 30, 2020 13.03 13.07 12.87 12.88 1,040,013 -0.07(-0.57%)
Dec 29, 2020 13.16 13.16 12.93 12.95 975,624 +0.04(+0.32%)
Dec 28, 2020 13.16 13.22 12.89 12.91 702,239 -0.02(-0.18%)
Dec 24, 2020 13.03 13.03 12.90 12.94 198,450 -0.15(-1.12%)
Dec 23, 2020 13.10 13.36 13.08 13.08 832,230 +0.26(+2.05%)
Dec 22, 2020 12.87 12.98 12.80 12.82 692,085 -0.19(-1.50%)
Dec 21, 2020 12.96 13.15 12.92 13.01 1,491,067 -0.15(-1.17%)
Dec 18, 2020 12.98 13.21 12.92 13.17 702,791 +0.10(+0.80%)
Dec 17, 2020 12.73 13.15 12.65 13.06 1,308,451 +0.10(+0.81%)
Dec 16, 2020 13.15 13.20 12.83 12.96 1,634,120 +0.10(+0.78%)
Dec 15, 2020 12.87 12.97 12.72 12.86 594,010 +0.13(+1.04%)
Dec 14, 2020 12.93 13.02 12.65 12.73 1,097,605 +0.11(+0.85%)
Dec 11, 2020 12.59 12.73 12.48 12.62 421,337 -0.18(-1.37%)
Dec 10, 2020 13.00 13.11 12.74 12.79 705,833 -0.25(-1.91%)
Dec 09, 2020 13.18 13.31 12.99 13.04 789,350 +0.06(+0.48%)
Dec 08, 2020 12.93 13.01 12.79 12.98 839,553 -0.20(-1.55%)
Dec 07, 2020 13.24 13.27 13.10 13.19 973,896 -0.37(-2.71%)
Dec 04, 2020 13.41 13.64 13.40 13.55 913,038 +0.58(+4.48%)
Dec 03, 2020 13.12 13.20 12.89 12.97 791,967 -0.34(-2.57%)
Dec 02, 2020 13.12 13.45 13.12 13.31 389,615 +0.34(+2.60%)
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.