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 28, 2022 15.39 15.41 14.81 14.86 4,689,593 -1.07(-6.69%)
Feb 25, 2022 16.01 16.16 15.78 15.93 3,457,795 -0.02(-0.15%)
Feb 24, 2022 15.15 16.14 15.13 15.95 6,214,780 -0.06(-0.36%)
Feb 23, 2022 15.67 16.02 15.61 16.01 2,623,307 +0.65(+4.22%)
Feb 22, 2022 15.65 15.73 15.34 15.36 2,431,792 -0.14(-0.90%)
Feb 18, 2022 15.50 0 -0.48(-3.00%)
Feb 17, 2022 16.11 16.30 15.71 15.98 3,949,033 -0.39(-2.39%)
Feb 16, 2022 16.30 16.82 16.25 16.37 2,188,377 -0.27(-1.63%)
Feb 15, 2022 16.44 16.67 16.35 16.64 2,441,331 +0.53(+3.29%)
Feb 14, 2022 15.91 16.28 15.70 16.11 3,069,710 +0.60(+3.84%)
Feb 11, 2022 16.04 16.56 15.44 15.51 5,408,387 -0.75(-4.64%)
Feb 10, 2022 15.79 16.38 15.71 16.27 4,508,464 +0.74(+4.74%)
Feb 09, 2022 15.41 15.58 15.19 15.53 2,448,565 -0.07(-0.43%)
Feb 08, 2022 15.56 15.71 15.46 15.60 1,713,399 +0.34(+2.21%)
Feb 07, 2022 15.34 15.46 15.23 15.26 1,489,024 -0.03(-0.22%)
Feb 04, 2022 15.05 15.40 14.98 15.30 2,221,793 +0.65(+4.42%)
Feb 03, 2022 14.86 14.56 14.65 1,892,404 +0.31(+2.15%)
Feb 02, 2022 14.41 14.41 13.92 14.34 3,002,502 -0.16(-1.13%)
Feb 01, 2022 14.32 14.69 14.30 14.50 1,727,526 +0.18(+1.24%)
Jan 31, 2022 14.42 14.19 14.33 1,423,792 +0.18(+1.29%)
Jan 28, 2022 14.43 14.51 14.03 14.14 1,637,638 -0.02(-0.12%)
Jan 27, 2022 14.37 14.38 14.06 14.16 2,414,728 -0.82(-5.47%)
Jan 26, 2022 14.45 14.98 14.35 14.98 2,504,608 +0.51(+3.54%)
Jan 25, 2022 14.19 14.57 14.00 14.47 2,360,889 +0.11(+0.74%)
Jan 24, 2022 13.84 14.38 13.81 14.36 3,302,246 +0.34(+2.44%)
Jan 21, 2022 14.11 14.32 13.89 14.02 3,380,029 -0.53(-3.64%)
Jan 20, 2022 14.72 14.81 14.53 14.55 952,775 -0.28(-1.89%)
Jan 19, 2022 15.00 15.07 14.63 14.83 1,228,591 -0.33(-2.21%)
Jan 18, 2022 14.87 15.19 14.77 15.16 1,880,960 +0.63(+4.33%)
Jan 14, 2022 14.53 0 +0.64(+4.58%)
Jan 13, 2022 14.18 14.27 13.86 13.90 1,879,536 -0.37(-2.61%)
Jan 12, 2022 14.01 14.29 13.99 14.27 2,705,830 +0.15(+1.03%)
Jan 11, 2022 14.34 14.38 14.11 14.12 1,452,999 -0.28(-1.93%)
Jan 10, 2022 14.71 14.79 14.35 14.40 2,936,626 -0.11(-0.77%)
Jan 07, 2022 14.26 14.72 14.23 14.51 1,558,106 +0.30(+2.12%)
Jan 06, 2022 14.43 14.51 14.17 14.21 2,041,844 -0.11(-0.75%)
Jan 05, 2022 13.98 14.39 13.96 14.32 1,701,285 +0.23(+1.63%)
Jan 04, 2022 14.13 14.36 13.98 14.09 2,391,495 +0.16(+1.14%)
Jan 03, 2022 13.37 13.93 13.24 13.93 2,674,946 +1.00(+7.77%)
Dec 31, 2021 13.01 13.10 12.69 12.93 1,352,346 -0.06(-0.47%)
Dec 30, 2021 13.17 13.39 12.98 12.99 1,237,177 -0.34(-2.55%)
Dec 29, 2021 13.26 13.39 13.16 13.33 1,601,715 +0.42(+3.24%)
Dec 28, 2021 12.57 12.98 12.53 12.91 858,690 +0.14(+1.13%)
Dec 27, 2021 12.87 12.90 12.72 12.76 1,084,245 -0.08(-0.63%)
Dec 23, 2021 12.59 12.98 12.59 12.84 1,720,056 +0.31(+2.48%)
Dec 22, 2021 12.55 12.72 12.52 12.53 1,230,609 -0.18(-1.40%)
Dec 21, 2021 12.95 13.08 12.69 12.71 2,137,702 +0.17(+1.32%)
Dec 20, 2021 12.30 12.59 12.25 12.55 2,607,405 +0.25(+2.01%)
Dec 17, 2021 12.40 12.46 12.25 12.30 3,392,926 -0.42(-3.28%)
Dec 16, 2021 12.81 12.82 12.54 12.72 2,513,561 -0.02(-0.19%)
Dec 15, 2021 12.65 12.77 12.36 12.74 2,917,834 +0.36(+2.89%)
Dec 14, 2021 12.46 12.72 12.32 12.38 2,909,673 +0.07(+0.56%)
Dec 13, 2021 12.47 12.48 12.23 12.31 2,227,502 -0.54(-4.21%)
Dec 10, 2021 12.59 12.88 12.51 12.85 2,050,355 +0.08(+0.65%)
Dec 09, 2021 12.75 12.96 12.61 12.77 3,099,511 -0.22(-1.68%)
Dec 08, 2021 12.49 12.99 12.48 12.99 4,105,598 +0.64(+5.17%)
Dec 07, 2021 12.18 12.39 12.00 12.35 3,371,695 +0.29(+2.42%)
Dec 06, 2021 11.67 12.13 11.58 12.06 5,264,660 +0.47(+4.01%)
Dec 03, 2021 12.21 12.29 11.40 11.59 4,067,656 -0.42(-3.54%)
Dec 02, 2021 11.93 12.25 11.90 12.02 2,916,166 -0.06(-0.51%)
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.