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 (%)
Dec 30, 2022 32.02 32.49 31.51 32.34 1,706,152 +1.08(+3.45%)
Dec 29, 2022 32.04 32.11 30.99 31.26 1,184,102 -1.10(-3.40%)
Dec 28, 2022 31.38 32.52 31.16 32.36 1,615,543 +0.61(+1.91%)
Dec 27, 2022 31.54 31.85 30.94 31.76 1,297,264 +1.82(+6.08%)
Dec 23, 2022 29.65 30.08 29.43 29.94 1,960,690 +1.26(+4.40%)
Dec 22, 2022 28.64 28.91 28.32 28.67 1,339,251 -0.02(-0.06%)
Dec 21, 2022 28.13 29.24 28.02 28.69 1,471,804 -0.15(-0.51%)
Dec 20, 2022 28.89 29.07 28.55 28.84 3,399,592 +1.50(+5.47%)
Dec 19, 2022 26.95 27.60 26.95 27.34 1,188,505 +1.34(+5.15%)
Dec 16, 2022 26.36 26.61 25.53 26.00 1,756,712 +0.84(+3.36%)
Dec 15, 2022 25.10 25.28 24.60 25.16 3,633,872 -0.28(-1.10%)
Dec 14, 2022 25.81 26.35 25.35 25.44 1,455,911 -0.36(-1.41%)
Dec 13, 2022 24.78 25.96 24.75 25.80 2,056,768 -0.71(-2.69%)
Dec 12, 2022 25.68 26.86 25.47 26.52 1,889,012 -0.28(-1.04%)
Dec 09, 2022 25.72 26.80 25.57 26.80 2,265,473 +1.97(+7.95%)
Dec 08, 2022 25.13 25.29 24.66 24.82 1,937,972 +0.19(+0.76%)
Dec 07, 2022 25.41 25.54 24.48 24.64 2,791,020 -1.84(-6.96%)
Dec 06, 2022 26.81 27.06 26.13 26.48 1,403,463 -1.00(-3.63%)
Dec 05, 2022 27.37 28.03 27.25 27.47 2,200,023 +1.01(+3.81%)
Dec 02, 2022 27.81 28.33 26.41 26.47 2,980,660 -0.96(-3.50%)
Dec 01, 2022 29.76 29.79 27.39 27.42 2,856,016 -2.95(-9.70%)
Nov 30, 2022 31.35 31.54 30.37 30.37 1,380,348 -0.60(-1.94%)
Nov 29, 2022 30.85 31.04 30.09 30.97 2,942,828 +1.07(+3.59%)
Nov 28, 2022 29.55 30.34 29.37 29.90 1,094,041 -0.29(-0.95%)
Nov 25, 2022 30.44 30.56 30.14 30.18 321,004 +0.33(+1.09%)
Nov 23, 2022 30.87 30.93 29.81 29.86 2,006,136 -1.62(-5.15%)
Nov 22, 2022 32.26 32.41 31.27 31.48 1,253,909 -1.34(-4.07%)
Nov 21, 2022 32.28 33.10 32.08 32.82 893,648 -0.37(-1.12%)
Nov 18, 2022 32.35 33.34 32.04 33.19 1,527,129 +0.56(+1.72%)
Nov 17, 2022 32.68 33.06 32.34 32.62 1,256,770 +1.04(+3.31%)
Nov 16, 2022 32.93 33.20 31.50 31.58 2,200,132 -2.19(-6.48%)
Nov 15, 2022 34.77 34.94 33.64 33.77 2,147,145 -1.70(-4.80%)
Nov 14, 2022 35.18 36.03 35.10 35.47 900,765 +0.24(+0.67%)
Nov 11, 2022 35.53 35.53 34.68 35.23 755,867 +0.43(+1.23%)
Nov 10, 2022 36.58 36.65 34.54 34.81 2,881,574 -4.52(-11.49%)
Nov 09, 2022 40.23 40.43 38.81 39.32 1,476,780 -0.34(-0.86%)
Nov 08, 2022 40.37 40.37 38.79 39.66 1,489,390 -1.23(-3.02%)
Nov 07, 2022 39.11 41.01 38.98 40.90 1,196,893 +1.21(+3.04%)
Nov 04, 2022 38.78 39.90 38.06 39.69 1,681,845 +1.83(+4.83%)
Nov 03, 2022 38.62 38.69 37.21 37.87 2,974,909 +0.61(+1.65%)
Nov 02, 2022 36.58 37.65 37.25 1,765,518 +0.47(+1.27%)
Nov 01, 2022 35.98 37.38 35.96 36.78 2,425,160 -1.18(-3.11%)
Oct 31, 2022 37.51 39.02 37.23 37.96 2,387,514 +0.95(+2.56%)
Oct 28, 2022 36.91 37.41 36.05 37.02 1,436,942 +0.80(+2.22%)
Oct 27, 2022 36.81 37.67 35.69 36.21 2,431,767 -1.24(-3.32%)
Oct 26, 2022 38.20 38.24 37.06 37.46 2,678,039 -1.68(-4.30%)
Oct 25, 2022 39.86 39.93 38.86 39.14 2,602,025 -3.68(-8.60%)
Oct 24, 2022 42.23 43.46 41.25 42.82 2,747,829 +1.13(+2.70%)
Oct 21, 2022 41.94 42.53 40.79 41.69 3,972,333 +2.12(+5.37%)
Oct 20, 2022 38.40 39.71 37.87 39.57 2,137,041 +1.92(+5.11%)
Oct 19, 2022 36.93 37.79 36.69 37.65 1,660,613 +1.92(+5.37%)
Oct 18, 2022 36.08 37.23 35.59 35.73 1,446,806 -0.23(-0.63%)
Oct 17, 2022 34.61 36.04 34.20 35.95 1,256,365 +0.62(+1.75%)
Oct 14, 2022 33.68 35.67 33.60 35.34 2,543,885 +0.91(+2.64%)
Oct 13, 2022 35.55 35.55 33.51 34.43 1,727,218 +0.90(+2.69%)
Oct 12, 2022 34.63 34.70 33.34 33.53 1,292,158 -0.49(-1.45%)
Oct 11, 2022 34.16 34.89 32.91 34.02 1,214,354 -0.36(-1.06%)
Oct 10, 2022 33.44 35.03 33.39 34.38 1,876,368 +1.49(+4.53%)
Oct 07, 2022 33.07 33.39 32.30 32.89 1,154,566 +0.89(+2.77%)
Oct 06, 2022 31.44 32.37 31.21 32.01 1,051,802 +0.53(+1.67%)
Oct 05, 2022 31.31 32.24 31.16 31.48 1,656,328 +0.97(+3.18%)
Oct 04, 2022 29.96 30.74 29.57 30.51 1,680,703 +0.19(+0.61%)
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.