Skip to main content

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

33.46 +0.06 (+0.18%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 12.72 13.17 12.70 12.98 701,076 +0.59(+4.73%)
Nov 30, 2020 12.44 12.49 12.32 12.39 688,183 +0.00(+0.02%)
Nov 27, 2020 12.51 12.53 12.38 12.39 454,201 -0.37(-2.90%)
Nov 25, 2020 12.62 12.77 12.46 12.76 402,377 +0.12(+0.98%)
Nov 24, 2020 12.51 12.68 12.46 12.64 978,801 +0.37(+2.98%)
Nov 23, 2020 12.28 12.39 12.23 12.27 892,308 +0.15(+1.23%)
Nov 20, 2020 12.34 12.37 12.10 12.12 503,077 -0.32(-2.58%)
Nov 19, 2020 12.47 12.50 12.29 12.44 555,731 -0.20(-1.61%)
Nov 18, 2020 12.59 12.86 12.58 12.65 714,171 -0.10(-0.76%)
Nov 17, 2020 12.77 12.79 12.66 12.74 358,444 -0.26(-2.00%)
Nov 16, 2020 13.01 13.05 12.87 13.00 473,200 +0.09(+0.74%)
Nov 13, 2020 12.85 12.97 12.83 12.91 335,806 +0.05(+0.42%)
Nov 12, 2020 13.24 13.29 12.85 12.85 519,989 -0.70(-5.20%)
Nov 11, 2020 13.73 13.77 13.51 13.56 550,047 -0.14(-0.99%)
Nov 10, 2020 13.75 13.81 13.55 13.69 1,070,800 +0.21(+1.58%)
Nov 09, 2020 13.49 13.82 13.46 13.48 2,424,490 +0.81(+6.41%)
Nov 06, 2020 12.63 12.78 12.57 12.67 709,532 +0.41(+3.31%)
Nov 05, 2020 12.16 12.42 12.15 12.26 2,168,797 -0.06(-0.48%)
Nov 04, 2020 12.16 12.43 12.03 12.32 3,167,835 -0.84(-6.35%)
Nov 03, 2020 13.14 13.30 13.09 13.16 1,151,006 +0.21(+1.63%)
Nov 02, 2020 12.91 13.00 12.79 12.94 1,257,301 -0.28(-2.15%)
Oct 30, 2020 12.88 13.23 12.81 13.23 1,775,938 +0.38(+2.97%)
Oct 29, 2020 12.49 13.01 12.47 12.85 1,370,156 +0.36(+2.89%)
Oct 28, 2020 12.34 12.61 12.33 12.49 1,304,849 -0.05(-0.38%)
Oct 27, 2020 12.60 12.68 12.50 12.53 451,025 -0.25(-1.95%)
Oct 26, 2020 12.86 12.90 12.66 12.78 624,696 -0.38(-2.91%)
Oct 23, 2020 13.45 13.46 13.12 13.17 313,475 -0.32(-2.35%)
Oct 22, 2020 13.10 13.48 13.02 13.48 681,677 +0.49(+3.78%)
Oct 21, 2020 12.98 13.07 12.84 12.99 943,783 +0.13(+0.98%)
Oct 20, 2020 12.72 12.93 12.70 12.87 634,766 +0.35(+2.77%)
Oct 19, 2020 12.57 12.67 12.47 12.52 525,235 +0.16(+1.27%)
Oct 16, 2020 12.32 12.43 12.17 12.36 347,603 +0.11(+0.87%)
Oct 15, 2020 12.02 12.32 11.97 12.26 588,035 +0.05(+0.41%)
Oct 14, 2020 12.14 12.23 12.07 12.21 473,950 -0.08(-0.62%)
Oct 13, 2020 12.42 12.42 12.26 12.28 407,837 -0.27(-2.16%)
Oct 12, 2020 12.61 12.68 12.54 12.55 368,362 -0.14(-1.07%)
Oct 09, 2020 12.83 12.99 12.65 12.69 702,369 +0.02(+0.15%)
Oct 08, 2020 12.72 12.79 12.65 12.67 576,335 -0.22(-1.71%)
Oct 07, 2020 12.81 12.98 12.63 12.89 376,806 +0.29(+2.28%)
Oct 06, 2020 12.89 13.03 12.38 12.60 1,892,147 -0.24(-1.85%)
Oct 05, 2020 12.51 12.84 12.51 12.84 658,087 +0.73(+6.04%)
Oct 02, 2020 11.90 12.23 11.90 12.11 1,266,962 +0.22(+1.88%)
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.