Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 27.56 28.07 27.45 27.92 427,101 +0.71(+2.60%)
Dec 30, 2019 27.75 27.87 27.16 27.21 353,039 +0.26(+0.96%)
Dec 27, 2019 26.86 26.95 26.71 26.95 323,162 -0.09(-0.35%)
Dec 26, 2019 27.12 27.38 26.97 27.04 259,012 -0.12(-0.43%)
Dec 24, 2019 27.68 27.73 27.05 27.16 211,772 -0.26(-0.95%)
Dec 23, 2019 27.19 27.66 27.09 27.42 316,528 +0.24(+0.89%)
Dec 20, 2019 27.53 27.63 27.18 27.18 235,832 -0.16(-0.60%)
Dec 19, 2019 27.63 27.72 27.06 27.34 503,203 -0.07(-0.26%)
Dec 18, 2019 26.92 27.52 26.87 27.42 420,031 +0.68(+2.55%)
Dec 17, 2019 26.40 26.97 26.33 26.73 364,722 +0.12(+0.44%)
Dec 16, 2019 26.24 26.85 26.24 26.62 296,136 +0.66(+2.54%)
Dec 13, 2019 26.50 26.99 25.65 25.96 664,542 -0.87(-3.24%)
Dec 12, 2019 25.89 27.30 25.86 26.83 1,007,798 +1.18(+4.58%)
Dec 11, 2019 25.86 25.89 25.39 25.65 357,958 -0.59(-2.24%)
Dec 10, 2019 25.89 26.33 25.82 26.24 316,028 +0.09(+0.36%)
Dec 09, 2019 26.00 26.26 25.93 26.15 301,127 -0.24(-0.89%)
Dec 06, 2019 26.57 26.64 25.96 26.38 360,872 +0.45(+1.72%)
Dec 05, 2019 26.15 26.22 25.75 25.93 443,649 +0.40(+1.57%)
Dec 04, 2019 25.28 25.86 25.21 25.53 502,914 +0.73(+2.94%)
Dec 03, 2019 25.51 25.53 24.50 24.81 714,952 -1.62(-6.14%)
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.