Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 12.02 12.40 12.02 12.31 395,134 +0.17(+1.42%)
Jun 29, 2020 12.10 12.20 12.01 12.14 286,706 +0.11(+0.92%)
Jun 26, 2020 12.25 12.26 12.01 12.03 541,050 -0.40(-3.20%)
Jun 25, 2020 12.33 12.44 12.22 12.42 583,021 -0.10(-0.78%)
Jun 24, 2020 12.88 12.88 12.52 12.52 342,195 -0.41(-3.19%)
Jun 23, 2020 12.92 12.98 12.79 12.93 404,508 +0.25(+1.97%)
Jun 22, 2020 12.50 12.75 12.46 12.68 685,267 -0.01(-0.08%)
Jun 19, 2020 13.03 13.03 12.68 12.69 435,776 -0.02(-0.19%)
Jun 18, 2020 12.78 12.88 12.67 12.72 406,018 -0.42(-3.21%)
Jun 17, 2020 13.21 13.43 13.09 13.14 396,287 -0.13(-1.01%)
Jun 16, 2020 13.41 13.58 13.00 13.27 787,353 +0.56(+4.43%)
Jun 15, 2020 12.36 12.76 12.29 12.71 361,337 -0.03(-0.22%)
Jun 12, 2020 12.70 12.80 12.44 12.74 750,340 +0.32(+2.61%)
Jun 11, 2020 12.54 12.67 12.32 12.41 920,791 -0.73(-5.55%)
Jun 10, 2020 13.54 13.60 13.13 13.14 1,151,119 -0.60(-4.34%)
Jun 09, 2020 13.59 13.80 13.44 13.74 658,684 -0.48(-3.40%)
Jun 08, 2020 14.68 14.68 14.19 14.22 1,357,264 -0.16(-1.14%)
Jun 05, 2020 14.80 15.19 14.38 14.39 1,918,840 +0.29(+2.06%)
Jun 04, 2020 13.66 14.11 13.65 14.10 1,164,226 +0.60(+4.47%)
Jun 03, 2020 13.35 13.65 13.32 13.49 1,113,716 +0.51(+3.91%)
Jun 02, 2020 12.99 13.09 12.90 12.99 614,121 +0.13(+1.00%)
Jun 01, 2020 12.88 12.99 12.83 12.86 580,332 +0.25(+1.97%)
May 29, 2020 12.80 12.89 12.48 12.61 1,303,553 -0.26(-2.02%)
May 28, 2020 12.97 13.04 12.85 12.87 1,155,850 +0.15(+1.18%)
May 27, 2020 12.78 12.83 12.54 12.72 1,106,162 +0.06(+0.47%)
May 26, 2020 12.58 12.74 12.57 12.66 782,425 +0.47(+3.83%)
May 22, 2020 12.35 12.38 12.14 12.19 391,737 -0.20(-1.62%)
May 21, 2020 12.33 12.46 12.21 12.39 707,408 -0.11(-0.84%)
May 20, 2020 12.70 12.77 12.36 12.50 1,876,965 -0.10(-0.81%)
May 19, 2020 12.87 12.88 12.59 12.60 888,140 -0.13(-1.01%)
May 18, 2020 12.33 12.88 12.32 12.73 1,165,468 +0.77(+6.42%)
May 15, 2020 11.61 12.04 11.59 11.96 1,598,404 +0.10(+0.84%)
May 14, 2020 11.82 11.89 11.65 11.86 2,029,650 -0.37(-3.04%)
May 13, 2020 12.32 12.38 12.05 12.23 2,456,937 -0.26(-2.08%)
May 12, 2020 12.77 12.78 12.39 12.49 915,758 -0.38(-2.98%)
May 11, 2020 12.65 13.02 12.54 12.88 1,184,190 +0.30(+2.41%)
May 08, 2020 12.48 12.64 12.28 12.57 1,159,692 +0.45(+3.74%)
May 07, 2020 12.73 12.77 12.07 12.12 1,772,354 -0.63(-4.94%)
May 06, 2020 12.79 13.06 12.71 12.75 2,468,866 +0.58(+4.80%)
May 05, 2020 12.27 12.34 12.13 12.17 1,217,937 +0.22(+1.86%)
May 04, 2020 11.86 12.08 11.83 11.95 1,110,322 +0.16(+1.38%)
May 01, 2020 11.86 12.10 11.74 11.78 2,261,925 -0.29(-2.43%)
Apr 30, 2020 11.66 12.08 11.57 12.08 1,789,680 +0.41(+3.49%)
Apr 29, 2020 11.53 11.82 11.36 11.67 453,387 +0.17(+1.49%)
Apr 28, 2020 11.73 11.74 11.44 11.50 672,659 -0.41(-3.46%)
Apr 27, 2020 11.50 11.94 11.49 11.91 832,873 +0.63(+5.58%)
Apr 24, 2020 11.51 11.53 11.28 11.28 820,382 -0.08(-0.71%)
Apr 23, 2020 11.46 11.51 11.26 11.36 808,177 -0.18(-1.55%)
Apr 22, 2020 11.47 11.71 11.38 11.54 479,518 +0.36(+3.20%)
Apr 21, 2020 11.11 11.33 11.02 11.18 823,337 -0.45(-3.89%)
Apr 20, 2020 11.92 11.92 11.61 11.64 297,129 -0.31(-2.59%)
Apr 17, 2020 11.56 12.03 11.31 11.95 576,994 +0.45(+3.94%)
Apr 16, 2020 11.64 11.66 11.42 11.49 571,781 -0.38(-3.21%)
Apr 15, 2020 12.23 12.23 11.78 11.87 1,099,243 -1.00(-7.78%)
Apr 14, 2020 12.85 12.97 12.67 12.88 506,297 +0.02(+0.19%)
Apr 13, 2020 12.71 12.88 12.47 12.85 432,226 +0.29(+2.28%)
Apr 09, 2020 12.73 12.90 12.45 12.56 841,815 -0.02(-0.19%)
Apr 08, 2020 12.66 12.76 12.35 12.59 559,166 +0.24(+1.93%)
Apr 07, 2020 12.59 12.90 12.30 12.35 1,151,178 +0.41(+3.39%)
Apr 06, 2020 12.23 12.28 11.92 11.95 788,640 +0.10(+0.81%)
Apr 03, 2020 11.97 11.97 11.48 11.85 428,939 -0.12(-1.00%)
Apr 02, 2020 11.80 12.12 11.71 11.97 554,210 -0.14(-1.18%)
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.