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 (%)
Aug 31, 2020 12.59 12.59 12.20 12.46 1,158,157 -0.26(-2.04%)
Aug 28, 2020 12.49 12.80 12.48 12.72 569,570 +0.04(+0.30%)
Aug 27, 2020 11.91 12.69 11.88 12.68 1,689,024 +0.63(+5.23%)
Aug 26, 2020 12.05 12.22 11.99 12.05 1,157,444 +0.14(+1.14%)
Aug 25, 2020 11.98 12.10 11.83 11.91 623,436 +0.26(+2.21%)
Aug 24, 2020 11.57 11.66 11.44 11.65 296,608 +0.07(+0.58%)
Aug 21, 2020 11.68 11.85 11.58 11.59 702,526 -0.21(-1.78%)
Aug 20, 2020 11.76 11.87 11.71 11.80 659,338 -0.34(-2.81%)
Aug 19, 2020 11.77 12.22 11.73 12.14 844,377 +0.24(+1.98%)
Aug 18, 2020 11.99 12.06 11.89 11.90 701,544 -0.28(-2.27%)
Aug 17, 2020 12.09 12.21 11.99 12.18 574,259 -0.10(-0.78%)
Aug 14, 2020 12.13 12.27 12.05 12.27 1,178,566 +0.15(+1.20%)
Aug 13, 2020 11.81 12.26 11.76 12.13 1,299,237 +0.37(+3.12%)
Aug 12, 2020 11.74 11.88 11.66 11.76 643,631 +0.33(+2.86%)
Aug 11, 2020 11.42 11.68 11.37 11.43 2,010,760 +0.39(+3.54%)
Aug 10, 2020 10.83 11.06 10.83 11.04 725,594 +0.15(+1.38%)
Aug 07, 2020 10.64 10.96 10.60 10.89 429,904 +0.21(+1.92%)
Aug 06, 2020 10.63 10.76 10.45 10.69 651,583 -0.17(-1.58%)
Aug 05, 2020 10.87 10.95 10.79 10.86 719,793 +0.26(+2.47%)
Aug 04, 2020 10.73 10.76 10.59 10.60 554,257 -0.26(-2.37%)
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.