Skip to main content

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

33.23 -0.17 (-0.51%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 30.94 31.19 29.94 29.94 691,604 -0.46(-1.51%)
Feb 27, 2023 30.32 30.62 29.93 30.40 407,648 -0.19(-0.63%)
Feb 24, 2023 30.15 30.92 29.86 30.59 772,585 +1.16(+3.94%)
Feb 23, 2023 30.04 30.11 29.12 29.43 1,359,323 -0.83(-2.73%)
Feb 22, 2023 30.56 30.56 29.89 30.25 597,625 -0.86(-2.76%)
Feb 21, 2023 30.55 31.16 30.44 31.11 1,465,007 +1.74(+5.91%)
Feb 17, 2023 30.52 30.60 29.37 29.38 1,782,266 -0.64(-2.13%)
Feb 16, 2023 29.65 30.24 29.49 30.02 1,908,596 +1.26(+4.37%)
Feb 15, 2023 28.35 29.19 28.11 28.76 875,358 +0.76(+2.70%)
Feb 14, 2023 27.81 28.68 27.32 28.00 1,351,086 +0.21(+0.75%)
Feb 13, 2023 28.24 28.32 27.65 27.79 1,154,726 -0.72(-2.53%)
Feb 10, 2023 27.68 28.69 27.65 28.52 1,254,444 +1.01(+3.68%)
Feb 09, 2023 26.08 27.66 25.96 27.51 2,928,115 +0.75(+2.79%)
Feb 08, 2023 27.17 27.63 26.73 26.76 1,063,687 -0.37(-1.36%)
Feb 07, 2023 26.89 27.16 26.18 27.13 1,174,276 +0.64(+2.42%)
Feb 06, 2023 26.62 26.66 26.20 26.49 1,093,126 +0.63(+2.43%)
Feb 03, 2023 25.80 26.30 25.63 25.86 1,852,832 +1.09(+4.41%)
Feb 02, 2023 24.36 24.91 24.04 24.77 1,563,798 -0.08(-0.32%)
Feb 01, 2023 25.26 26.07 24.55 24.84 1,608,014 -0.87(-3.40%)
Jan 31, 2023 25.89 26.70 25.66 25.72 786,422 -0.67(-2.53%)
Jan 30, 2023 26.30 26.45 25.75 26.39 485,027 +0.33(+1.25%)
Jan 27, 2023 26.43 26.51 25.90 26.06 846,703 +0.18(+0.71%)
Jan 26, 2023 25.71 26.19 25.37 25.88 2,235,162 +0.40(+1.58%)
Jan 25, 2023 25.56 26.07 25.17 25.47 1,671,686 -0.19(-0.73%)
Jan 24, 2023 26.51 27.02 25.49 25.66 1,124,929 -1.15(-4.29%)
Jan 23, 2023 26.86 26.91 26.42 26.81 1,067,370 +0.42(+1.58%)
Jan 20, 2023 25.87 26.46 25.68 26.39 1,709,371 +1.22(+4.87%)
Jan 19, 2023 25.05 25.51 24.88 25.17 1,262,727 +0.46(+1.86%)
Jan 18, 2023 24.79 25.82 24.58 24.71 5,224,806 -1.86(-6.99%)
Jan 17, 2023 26.88 26.92 26.19 26.57 1,331,507 +0.49(+1.87%)
Jan 13, 2023 25.85 26.34 25.36 26.08 2,543,767 +0.76(+2.99%)
Jan 12, 2023 26.83 27.78 25.32 25.32 2,864,190 -1.62(-6.02%)
Jan 11, 2023 27.50 27.70 26.91 26.95 581,458 -1.36(-4.79%)
Jan 10, 2023 27.82 28.64 27.65 28.30 1,550,075 +1.37(+5.08%)
Jan 09, 2023 27.96 28.05 26.82 26.93 977,722 -0.43(-1.59%)
Jan 06, 2023 29.42 29.48 27.25 27.37 1,944,658 -1.61(-5.55%)
Jan 05, 2023 30.13 30.19 28.93 28.97 1,262,854 -0.31(-1.05%)
Jan 04, 2023 28.95 29.85 28.75 29.28 1,248,099 -1.23(-4.03%)
Jan 03, 2023 29.82 31.12 29.64 30.51 1,164,493 -1.83(-5.64%)
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%)
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.