Skip to main content

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

28.26 +0.48 (+1.73%)
Streaming Delayed Price Updated: 12:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 17.75 18.18 16.73 16.73 4,928,169 -1.88(-10.09%)
Feb 25, 2021 18.31 19.36 18.12 18.60 12,050,767 +0.85(+4.77%)
Feb 24, 2021 18.32 18.40 17.66 17.76 3,479,619 +0.32(+1.82%)
Feb 23, 2021 17.53 17.66 17.17 17.44 2,687,710 +0.16(+0.94%)
Feb 22, 2021 17.01 17.44 16.73 17.28 3,307,225 +0.39(+2.33%)
Feb 19, 2021 16.64 17.03 16.55 16.89 2,649,048 +0.63(+3.86%)
Feb 18, 2021 16.44 16.54 16.12 16.26 2,210,793 +0.20(+1.23%)
Feb 17, 2021 16.00 16.33 15.86 16.06 1,938,611 -0.28(-1.74%)
Feb 16, 2021 16.26 16.43 16.14 16.34 1,827,755 +0.71(+4.55%)
Feb 12, 2021 15.48 15.67 15.36 15.63 1,547,655 +0.54(+3.60%)
Feb 11, 2021 14.88 15.14 14.85 15.09 815,022 +0.22(+1.51%)
Feb 10, 2021 15.02 15.04 14.86 14.87 1,249,309 -0.29(-1.93%)
Feb 09, 2021 15.05 15.19 14.89 15.16 690,266 -0.04(-0.23%)
Feb 08, 2021 15.30 15.39 15.00 15.19 1,357,020 -0.18(-1.19%)
Feb 05, 2021 15.07 15.39 14.94 15.38 1,768,688 +0.36(+2.38%)
Feb 04, 2021 15.04 15.15 14.96 15.02 833,607 +0.12(+0.82%)
Feb 03, 2021 14.67 14.92 14.64 14.90 1,267,894 +0.40(+2.76%)
Feb 02, 2021 14.58 14.65 14.48 14.50 1,083,308 +0.27(+1.93%)
Feb 01, 2021 14.32 14.37 14.14 14.22 1,484,645 -0.05(-0.33%)
Jan 29, 2021 14.44 14.48 14.15 14.27 3,685,432 +0.25(+1.79%)
Jan 28, 2021 13.90 14.24 13.89 14.02 1,536,825 +0.22(+1.61%)
Jan 27, 2021 13.74 13.87 13.60 13.80 2,107,050 -0.10(-0.75%)
Jan 26, 2021 13.99 14.03 13.85 13.90 1,080,862 +0.06(+0.45%)
Jan 25, 2021 14.09 14.13 13.83 13.84 2,061,589 -0.51(-3.52%)
Jan 22, 2021 14.35 14.47 14.32 14.35 815,349 -0.13(-0.89%)
Jan 21, 2021 14.48 14.56 14.39 14.48 1,036,761 +0.29(+2.03%)
Jan 20, 2021 14.32 14.37 14.18 14.19 1,398,601 -0.02(-0.15%)
Jan 19, 2021 14.43 14.46 14.21 14.21 1,404,708 -0.14(-0.96%)
Jan 15, 2021 14.26 14.46 14.21 14.35 1,704,517 -0.18(-1.22%)
Jan 14, 2021 14.15 14.66 14.15 14.52 3,275,299 +0.38(+2.71%)
Jan 13, 2021 14.43 14.45 14.02 14.14 1,879,561 -0.49(-3.36%)
Jan 12, 2021 14.68 14.93 14.57 14.63 2,096,300 +0.02(+0.15%)
Jan 11, 2021 14.62 14.77 14.56 14.61 2,168,801 +0.10(+0.69%)
Jan 08, 2021 14.48 14.72 14.35 14.51 2,539,160 +0.12(+0.85%)
Jan 07, 2021 14.40 14.54 14.30 14.39 1,129,322 +0.38(+2.69%)
Jan 06, 2021 13.85 14.24 13.85 14.01 3,811,794 +0.82(+6.18%)
Jan 05, 2021 13.08 13.37 13.07 13.20 1,175,714 +0.28(+2.18%)
Jan 04, 2021 13.13 13.17 12.77 12.92 1,245,761 +0.04(+0.30%)
Dec 31, 2020 12.88 12.88 12.88 1,035,276 -0.06(-0.48%)
Dec 30, 2020 13.09 13.13 12.93 12.94 1,035,276 -0.07(-0.57%)
Dec 29, 2020 13.22 13.22 12.99 13.01 971,180 +0.04(+0.32%)
Dec 28, 2020 13.22 13.28 12.95 12.97 699,040 -0.02(-0.18%)
Dec 24, 2020 13.09 13.09 12.96 12.99 197,546 -0.15(-1.12%)
Dec 23, 2020 13.16 13.42 13.14 13.14 828,440 +0.26(+2.06%)
Dec 22, 2020 12.93 13.04 12.86 12.88 688,932 -0.20(-1.50%)
Dec 21, 2020 13.02 13.21 12.98 13.07 1,484,276 -0.15(-1.17%)
Dec 18, 2020 13.04 13.27 12.98 13.23 699,590 +0.10(+0.80%)
Dec 17, 2020 12.79 13.21 12.71 13.12 1,302,492 +0.10(+0.81%)
Dec 16, 2020 13.21 13.26 12.89 13.02 1,626,677 +0.10(+0.77%)
Dec 15, 2020 12.93 13.03 12.78 12.92 591,304 +0.13(+1.04%)
Dec 14, 2020 12.99 13.08 12.70 12.78 1,092,606 +0.11(+0.85%)
Dec 11, 2020 12.65 12.79 12.54 12.68 419,418 -0.18(-1.37%)
Dec 10, 2020 13.06 13.17 12.80 12.85 702,618 -0.25(-1.91%)
Dec 09, 2020 13.24 13.37 13.05 13.10 785,755 +0.06(+0.48%)
Dec 08, 2020 12.98 13.07 12.85 13.04 835,729 -0.21(-1.55%)
Dec 07, 2020 13.30 13.34 13.16 13.25 969,461 -0.37(-2.71%)
Dec 04, 2020 13.47 13.71 13.46 13.62 908,880 +0.58(+4.48%)
Dec 03, 2020 13.18 13.26 12.95 13.03 788,360 -0.34(-2.57%)
Dec 02, 2020 13.18 13.52 13.18 13.38 387,840 +0.34(+2.60%)
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.