Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.54 13.84 13.43 13.73 1,102,639 +0.24(+1.78%)
Aug 30, 2021 13.72 13.74 13.48 13.49 1,210,744 -0.12(-0.88%)
Aug 27, 2021 13.85 13.91 13.59 13.61 2,343,854 -0.26(-1.84%)
Aug 26, 2021 14.02 14.15 13.85 13.87 1,497,425 -0.13(-0.92%)
Aug 25, 2021 13.68 14.13 13.64 14.00 1,321,273 +0.34(+2.46%)
Aug 24, 2021 13.53 13.66 13.45 13.66 1,400,426 +0.31(+2.29%)
Aug 23, 2021 13.42 13.49 13.34 13.35 1,019,447 +0.02(+0.14%)
Aug 20, 2021 13.31 13.44 13.26 13.34 883,723 -0.02(-0.18%)
Aug 19, 2021 13.40 13.53 13.35 13.36 2,706,592 -0.29(-2.11%)
Aug 18, 2021 13.84 13.90 13.63 13.65 1,254,963 -0.14(-0.99%)
Aug 17, 2021 13.79 13.84 13.63 13.78 1,344,018 -0.01(-0.05%)
Aug 16, 2021 13.70 13.81 13.47 13.79 1,418,415 -0.10(-0.72%)
Aug 13, 2021 14.40 14.40 13.88 13.89 2,793,961 -0.68(-4.65%)
Aug 12, 2021 14.62 14.81 14.52 14.57 2,176,506 +0.06(+0.43%)
Aug 11, 2021 14.52 14.75 14.28 14.51 2,761,511 +0.04(+0.25%)
Aug 10, 2021 14.21 14.48 14.19 14.47 1,982,407 +0.20(+1.40%)
Aug 09, 2021 14.02 14.29 13.90 14.27 1,878,194 +0.15(+1.05%)
Aug 06, 2021 13.97 14.15 13.87 14.12 2,386,488 +0.66(+4.87%)
Aug 05, 2021 13.34 13.53 13.30 13.47 1,231,560 +0.21(+1.60%)
Aug 04, 2021 13.14 13.60 13.05 13.25 2,307,398 -0.08(-0.61%)
Aug 03, 2021 13.33 13.43 13.20 13.34 970,765 -0.03(-0.21%)
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.