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 (%)
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%)
Dec 02, 2019 26.55 26.66 26.29 26.43 493,053 +0.96(+3.79%)
Nov 29, 2019 25.30 25.79 25.30 25.46 204,785 +0.14(+0.56%)
Nov 27, 2019 25.28 25.42 25.18 25.32 195,173 +0.31(+1.22%)
Nov 26, 2019 25.09 25.16 24.97 25.02 186,734 -0.47(-1.85%)
Nov 25, 2019 25.53 25.56 25.37 25.49 161,275 -0.26(-1.00%)
Nov 22, 2019 25.58 25.84 25.53 25.75 243,488 +0.00(+0.00%)
Nov 21, 2019 25.86 26.12 25.61 25.75 367,025 +0.42(+1.67%)
Nov 20, 2019 25.72 25.77 25.32 25.32 451,586 -0.85(-3.23%)
Nov 19, 2019 26.57 26.57 26.09 26.17 265,496 -0.59(-2.20%)
Nov 18, 2019 26.69 26.83 26.45 26.76 257,844 -0.19(-0.70%)
Nov 15, 2019 27.13 27.13 26.73 26.95 230,771 +0.09(+0.35%)
Nov 14, 2019 26.95 26.97 26.55 26.85 569,595 -0.85(-3.06%)
Nov 13, 2019 27.49 27.89 27.39 27.70 564,581 -0.49(-1.75%)
Nov 12, 2019 28.45 28.78 28.03 28.19 376,787 -0.45(-1.56%)
Nov 11, 2019 28.43 28.85 28.38 28.64 263,475 -0.02(-0.08%)
Nov 08, 2019 28.57 28.77 28.05 28.66 474,132 +0.35(+1.25%)
Nov 07, 2019 27.79 28.90 27.79 28.31 997,783 +1.46(+5.43%)
Nov 06, 2019 26.83 27.20 26.62 26.85 368,986 -0.52(-1.89%)
Nov 05, 2019 27.34 27.56 27.17 27.37 467,330 +0.96(+3.65%)
Nov 04, 2019 26.29 26.55 26.22 26.40 263,942 +0.94(+3.69%)
Nov 01, 2019 25.32 25.84 25.06 25.46 579,183 +0.31(+1.22%)
Oct 31, 2019 25.56 25.63 24.95 25.16 451,043 -1.11(-4.21%)
Oct 30, 2019 27.18 27.19 26.19 26.26 382,024 -1.18(-4.28%)
Oct 29, 2019 27.25 27.53 27.23 27.44 235,368 -0.05(-0.17%)
Oct 28, 2019 27.30 27.65 27.30 27.49 351,594 +0.71(+2.63%)
Oct 25, 2019 26.19 26.87 26.19 26.78 218,905 +0.38(+1.42%)
Oct 24, 2019 26.08 26.45 25.78 26.40 209,986 +0.16(+0.63%)
Oct 23, 2019 25.91 26.24 25.72 26.24 265,168 -0.12(-0.45%)
Oct 22, 2019 26.26 26.66 26.19 26.36 319,458 -0.45(-1.67%)
Oct 21, 2019 26.71 26.90 26.49 26.80 330,821 +0.66(+2.52%)
Oct 18, 2019 26.03 26.20 25.79 26.15 215,035 +0.05(+0.18%)
Oct 17, 2019 26.15 26.29 25.70 26.10 249,664 +0.09(+0.36%)
Oct 16, 2019 26.10 26.26 25.86 26.00 297,885 -0.05(-0.18%)
Oct 15, 2019 25.51 26.15 25.39 26.05 412,809 +0.92(+3.65%)
Oct 14, 2019 25.11 25.30 25.06 25.13 208,822 -0.47(-1.84%)
Oct 11, 2019 25.35 26.00 25.32 25.61 1,115,622 +0.87(+3.52%)
Oct 10, 2019 24.26 24.95 24.26 24.74 575,357 +1.06(+4.47%)
Oct 09, 2019 23.51 23.94 23.51 23.68 715,057 +0.38(+1.61%)
Oct 08, 2019 22.95 23.51 22.90 23.30 673,704 -0.12(-0.50%)
Oct 07, 2019 23.25 23.49 23.09 23.42 469,314 +0.54(+2.36%)
Oct 04, 2019 23.21 23.25 22.85 22.88 585,435 -0.49(-2.11%)
Oct 03, 2019 23.84 23.87 23.02 23.37 940,078 -0.63(-2.64%)
Oct 02, 2019 24.10 24.19 23.71 24.01 349,635 -0.19(-0.78%)
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.