Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 11.88 12.19 11.88 12.02 693,121 +0.31(+2.65%)
Sep 29, 2020 11.70 11.76 11.62 11.71 622,661 -0.03(-0.22%)
Sep 28, 2020 11.70 11.80 11.70 11.74 500,094 +0.09(+0.73%)
Sep 25, 2020 11.65 11.72 11.58 11.65 275,554 +0.00(+0.02%)
Sep 24, 2020 11.68 11.74 11.65 11.65 540,239 -0.12(-1.06%)
Sep 23, 2020 11.82 12.00 11.77 11.78 453,241 -0.05(-0.45%)
Sep 22, 2020 11.79 11.91 11.70 11.83 756,890 +0.03(+0.24%)
Sep 21, 2020 11.70 11.86 11.58 11.80 999,096 -0.19(-1.58%)
Sep 18, 2020 11.88 12.03 11.84 11.99 622,315 +0.13(+1.06%)
Sep 17, 2020 11.69 11.93 11.67 11.86 1,408,131 -0.11(-0.89%)
Sep 16, 2020 11.72 12.09 11.70 11.97 1,084,679 +0.10(+0.86%)
Sep 15, 2020 11.85 11.93 11.79 11.87 504,311 +0.09(+0.72%)
Sep 14, 2020 11.72 11.83 11.67 11.78 384,243 -0.00(-0.04%)
Sep 11, 2020 11.82 11.88 11.77 11.79 358,979 -0.07(-0.56%)
Sep 10, 2020 12.26 12.34 11.81 11.86 860,042 -0.19(-1.60%)
Sep 09, 2020 11.91 12.16 11.84 12.05 962,786 +0.11(+0.89%)
Sep 08, 2020 11.81 11.95 11.62 11.94 1,300,770 -0.23(-1.91%)
Sep 04, 2020 11.84 12.23 11.78 12.17 886,494 +0.66(+5.71%)
Sep 03, 2020 11.55 11.62 11.25 11.52 1,402,439 -0.10(-0.90%)
Sep 02, 2020 12.04 12.05 11.59 11.62 1,052,564 -0.34(-2.86%)
Sep 01, 2020 12.46 12.58 11.93 11.96 1,039,739 -0.44(-3.52%)
Aug 31, 2020 12.53 12.53 12.14 12.40 1,163,456 -0.26(-2.04%)
Aug 28, 2020 12.44 12.75 12.42 12.66 572,176 +0.04(+0.30%)
Aug 27, 2020 11.85 12.63 11.82 12.62 1,696,752 +0.63(+5.22%)
Aug 26, 2020 11.99 12.16 11.94 11.99 1,162,740 +0.14(+1.14%)
Aug 25, 2020 11.93 12.04 11.78 11.86 626,288 +0.26(+2.21%)
Aug 24, 2020 11.52 11.61 11.39 11.60 297,965 +0.07(+0.58%)
Aug 21, 2020 11.63 11.79 11.52 11.53 705,740 -0.21(-1.78%)
Aug 20, 2020 11.70 11.81 11.66 11.74 662,355 -0.34(-2.81%)
Aug 19, 2020 11.72 12.17 11.67 12.08 848,241 +0.23(+1.98%)
Aug 18, 2020 11.94 12.01 11.84 11.85 704,754 -0.28(-2.27%)
Aug 17, 2020 12.04 12.15 11.93 12.12 576,887 -0.09(-0.78%)
Aug 14, 2020 12.08 12.22 12.00 12.22 1,183,958 +0.14(+1.20%)
Aug 13, 2020 11.76 12.21 11.71 12.07 1,305,181 +0.37(+3.12%)
Aug 12, 2020 11.68 11.82 11.60 11.71 646,576 +0.33(+2.86%)
Aug 11, 2020 11.36 11.63 11.31 11.38 2,019,960 +0.39(+3.54%)
Aug 10, 2020 10.78 11.01 10.78 10.99 728,914 +0.15(+1.38%)
Aug 07, 2020 10.59 10.91 10.55 10.84 431,871 +0.20(+1.92%)
Aug 06, 2020 10.58 10.71 10.41 10.64 654,564 -0.17(-1.58%)
Aug 05, 2020 10.82 10.90 10.74 10.81 723,087 +0.26(+2.47%)
Aug 04, 2020 10.68 10.71 10.54 10.55 556,793 -0.26(-2.37%)
Aug 03, 2020 10.99 11.04 10.81 10.81 455,950 +0.11(+1.04%)
Jul 31, 2020 10.85 10.89 10.62 10.69 420,916 +0.02(+0.20%)
Jul 30, 2020 10.68 10.74 10.65 10.67 335,039 -0.22(-2.05%)
Jul 29, 2020 10.87 11.08 10.81 10.90 455,326 +0.06(+0.55%)
Jul 28, 2020 10.97 10.99 10.82 10.84 317,836 -0.22(-2.02%)
Jul 27, 2020 10.84 11.09 10.84 11.06 494,696 +0.12(+1.11%)
Jul 24, 2020 11.08 11.11 10.91 10.94 441,140 -0.02(-0.15%)
Jul 23, 2020 11.11 11.17 10.92 10.96 543,837 -0.38(-3.39%)
Jul 22, 2020 11.25 11.35 11.21 11.34 460,875 -0.10(-0.91%)
Jul 21, 2020 11.43 11.48 11.36 11.44 376,625 -0.03(-0.23%)
Jul 20, 2020 11.41 11.54 11.37 11.47 304,694 -0.10(-0.84%)
Jul 17, 2020 11.45 11.61 11.44 11.57 153,366 +0.09(+0.74%)
Jul 16, 2020 11.41 11.49 11.34 11.48 353,186 -0.15(-1.33%)
Jul 15, 2020 11.74 11.74 11.52 11.64 683,632 +0.15(+1.30%)
Jul 14, 2020 11.33 11.51 11.28 11.49 534,331 -0.05(-0.43%)
Jul 13, 2020 11.83 11.87 11.52 11.54 444,300 -0.11(-0.98%)
Jul 10, 2020 11.30 11.68 11.26 11.65 671,190 +0.16(+1.43%)
Jul 09, 2020 12.03 12.04 11.42 11.49 805,879 -0.58(-4.80%)
Jul 08, 2020 12.09 12.20 11.98 12.07 253,202 +0.15(+1.25%)
Jul 07, 2020 12.32 12.36 11.89 11.92 754,148 -0.52(-4.20%)
Jul 06, 2020 12.58 12.67 12.41 12.44 575,837 +0.16(+1.30%)
Jul 02, 2020 12.48 12.58 12.25 12.28 468,948 -0.05(-0.42%)
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.