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 (%)
Nov 30, 2021 12.50 12.50 12.17 12.29 6,439,362 -0.60(-4.62%)
Nov 29, 2021 13.13 13.17 12.81 12.88 1,522,444 +0.25(+2.01%)
Nov 26, 2021 13.05 13.10 12.58 12.63 3,231,760 -0.99(-7.28%)
Nov 24, 2021 14.21 14.21 13.62 13.62 1,582,451 -0.68(-4.76%)
Nov 23, 2021 13.91 14.30 13.87 14.30 1,959,232 +0.58(+4.26%)
Nov 22, 2021 13.51 13.84 13.44 13.72 1,622,326 +0.47(+3.55%)
Nov 19, 2021 13.45 13.45 13.18 13.25 1,548,495 -0.44(-3.21%)
Nov 18, 2021 13.92 13.92 13.68 13.69 1,319,899 -0.15(-1.06%)
Nov 17, 2021 14.33 14.36 13.83 13.83 1,572,786 -0.33(-2.33%)
Nov 16, 2021 14.04 14.24 13.81 14.16 1,449,287 +0.09(+0.66%)
Nov 15, 2021 13.68 14.14 13.66 14.07 2,459,474 +0.53(+3.89%)
Nov 12, 2021 13.37 13.71 13.25 13.54 1,529,742 +0.16(+1.19%)
Nov 11, 2021 13.25 13.40 13.20 13.39 781,155 +0.06(+0.46%)
Nov 10, 2021 12.66 13.32 5,695,810 +0.68(+5.35%)
Nov 09, 2021 12.69 12.72 12.43 12.65 4,208,838 -0.49(-3.76%)
Nov 08, 2021 13.17 13.28 13.08 13.14 1,449,957 +0.05(+0.36%)
Nov 05, 2021 13.29 13.40 13.00 13.09 2,725,924 -0.60(-4.37%)
Nov 04, 2021 14.05 14.06 13.62 13.69 1,363,983 -0.43(-3.07%)
Nov 03, 2021 13.51 14.15 13.47 14.13 2,010,442 +0.40(+2.90%)
Nov 02, 2021 13.88 13.88 13.57 13.73 816,628 -0.16(-1.14%)
Nov 01, 2021 14.07 14.06 13.81 13.89 872,792 +0.29(+2.11%)
Oct 29, 2021 13.95 13.99 13.52 13.60 1,695,825 -0.15(-1.09%)
Oct 28, 2021 13.58 13.84 13.44 13.75 2,992,786 +0.14(+1.05%)
Oct 27, 2021 13.99 14.12 13.47 13.61 3,084,634 -0.79(-5.46%)
Oct 26, 2021 14.53 14.39 14.39 920,479 -0.35(-2.40%)
Oct 25, 2021 14.83 14.83 14.63 14.75 649,647 +0.06(+0.44%)
Oct 22, 2021 14.90 14.97 14.59 14.68 1,817,372 -0.49(-3.24%)
Oct 21, 2021 15.05 15.29 15.01 15.17 1,248,768 +0.04(+0.24%)
Oct 20, 2021 14.97 15.20 14.85 15.14 1,177,267 +0.30(+2.05%)
Oct 19, 2021 14.55 14.84 14.53 14.83 1,244,606 +0.57(+4.01%)
Oct 18, 2021 14.46 14.60 14.17 14.26 1,404,697 -0.19(-1.30%)
Oct 15, 2021 14.46 14.61 14.42 14.45 1,091,449 +0.24(+1.70%)
Oct 14, 2021 14.35 14.47 14.18 14.21 1,642,993 -0.15(-1.07%)
Oct 13, 2021 14.59 14.60 14.31 14.36 3,320,246 -0.45(-3.04%)
Oct 12, 2021 15.23 15.27 14.77 14.81 3,350,995 -0.77(-4.96%)
Oct 11, 2021 15.57 15.61 15.47 15.59 1,101,760 +0.11(+0.74%)
Oct 08, 2021 15.34 15.59 15.33 15.47 1,934,504 +0.33(+2.15%)
Oct 07, 2021 15.06 15.23 15.02 15.15 953,832 +0.44(+3.02%)
Oct 06, 2021 14.75 14.80 14.59 14.70 2,463,852 -0.23(-1.53%)
Oct 05, 2021 14.64 14.98 14.62 14.93 1,627,467 +0.40(+2.76%)
Oct 04, 2021 14.62 14.79 14.39 14.53 2,007,876 +0.09(+0.66%)
Oct 01, 2021 14.59 14.77 14.41 14.44 2,158,807 -0.35(-2.38%)
Sep 30, 2021 14.85 14.99 14.74 14.79 1,353,168 +0.01(+0.05%)
Sep 29, 2021 14.65 14.98 14.45 14.78 2,615,167 -0.10(-0.65%)
Sep 28, 2021 14.80 15.00 14.59 14.88 2,927,715 +0.67(+4.71%)
Sep 27, 2021 14.29 14.34 14.06 14.21 2,207,324 +0.18(+1.25%)
Sep 24, 2021 13.80 14.10 13.79 14.03 1,485,017 +0.38(+2.82%)
Sep 23, 2021 13.14 13.65 13.12 13.65 1,446,936 +0.84(+6.52%)
Sep 22, 2021 13.05 13.13 12.79 12.81 1,893,091 -0.22(-1.66%)
Sep 21, 2021 13.07 13.17 13.00 13.03 973,420 +0.05(+0.40%)
Sep 20, 2021 13.11 13.20 12.89 12.98 1,420,771 -0.52(-3.82%)
Sep 17, 2021 13.49 13.61 13.44 13.49 741,385 +0.20(+1.48%)
Sep 16, 2021 13.37 13.40 13.17 13.29 744,722 +0.16(+1.25%)
Sep 15, 2021 12.96 13.29 12.96 13.13 1,177,314 +0.14(+1.08%)
Sep 14, 2021 13.36 13.39 12.86 12.99 2,746,240 -0.46(-3.39%)
Sep 13, 2021 13.55 13.55 13.42 13.45 1,360,288 -0.26(-1.90%)
Sep 10, 2021 13.59 13.79 13.52 13.71 1,268,095 +0.33(+2.45%)
Sep 09, 2021 13.82 13.89 13.32 13.38 1,821,417 -0.50(-3.58%)
Sep 08, 2021 13.95 14.03 13.81 13.87 1,194,062 -0.29(-2.03%)
Sep 07, 2021 14.08 14.24 14.01 14.16 1,769,736 +0.34(+2.46%)
Sep 03, 2021 13.79 13.88 13.73 13.82 974,591 +0.37(+2.73%)
Sep 02, 2021 13.54 13.67 13.45 13.45 845,270 -0.18(-1.32%)
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.