Skip to main content

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

27.79 +1.03 (+3.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 17.83 17.90 17.56 17.87 905,051 +0.06(+0.33%)
May 27, 2021 17.85 18.05 17.79 17.81 1,918,395 +0.21(+1.21%)
May 26, 2021 17.45 17.71 17.33 17.60 1,670,133 +0.10(+0.57%)
May 25, 2021 17.84 17.84 17.49 17.50 1,544,991 -0.51(-2.83%)
May 24, 2021 18.09 18.11 17.85 18.01 2,560,953 -0.21(-1.18%)
May 21, 2021 18.22 18.45 18.19 18.22 1,373,562 -0.15(-0.82%)
May 20, 2021 18.57 18.61 18.29 18.37 1,250,874 -0.48(-2.55%)
May 19, 2021 18.68 19.05 18.36 18.85 2,182,327 +0.14(+0.75%)
May 18, 2021 18.73 18.86 18.66 18.71 1,111,715 +0.14(+0.77%)
May 17, 2021 18.56 18.66 18.43 18.57 912,395 +0.10(+0.53%)
May 14, 2021 18.71 18.80 18.47 18.47 1,116,412 -0.51(-2.68%)
May 13, 2021 18.95 19.07 18.77 18.98 1,381,808 -0.08(-0.41%)
May 12, 2021 18.65 19.18 18.60 19.06 2,593,492 +0.57(+3.07%)
May 11, 2021 18.44 18.60 18.33 18.49 1,321,764 +0.30(+1.63%)
May 10, 2021 17.76 18.23 17.66 18.20 1,728,940 +0.54(+3.05%)
May 07, 2021 17.33 17.78 17.15 17.66 1,547,571 +0.24(+1.36%)
May 06, 2021 17.66 17.66 17.31 17.42 1,705,536 -0.07(-0.41%)
May 05, 2021 17.75 17.82 17.43 17.49 1,751,345 -0.11(-0.62%)
May 04, 2021 17.57 17.69 17.31 17.60 2,100,289 -0.33(-1.86%)
May 03, 2021 17.88 18.02 17.51 17.94 1,679,851 -0.02(-0.12%)
Apr 30, 2021 18.04 18.23 17.95 17.96 1,187,793 -0.16(-0.89%)
Apr 29, 2021 18.44 18.56 18.09 18.12 1,280,560 +0.17(+0.97%)
Apr 28, 2021 17.99 18.23 17.89 17.95 981,750 -0.03(-0.19%)
Apr 27, 2021 17.63 18.02 17.55 17.98 1,128,169 +0.47(+2.68%)
Apr 26, 2021 17.42 17.51 17.28 17.51 641,542 +0.06(+0.37%)
Apr 23, 2021 17.33 17.65 17.31 17.45 826,254 +0.10(+0.55%)
Apr 22, 2021 17.47 17.77 17.33 17.35 996,962 -0.21(-1.22%)
Apr 21, 2021 17.66 17.82 17.51 17.56 613,857 -0.10(-0.59%)
Apr 20, 2021 18.06 18.08 17.56 17.67 1,104,820 -0.23(-1.28%)
Apr 19, 2021 17.96 18.03 17.75 17.90 1,523,496 +0.13(+0.75%)
Apr 16, 2021 17.83 17.88 17.59 17.77 1,501,518 +0.38(+2.21%)
Apr 15, 2021 17.70 17.71 17.11 17.38 3,108,148 -0.91(-4.95%)
Apr 14, 2021 18.27 18.46 18.20 18.29 799,294 +0.17(+0.93%)
Apr 13, 2021 18.58 18.60 18.10 18.12 1,161,429 -0.41(-2.19%)
Apr 12, 2021 18.52 18.66 18.49 18.52 971,122 +0.02(+0.13%)
Apr 09, 2021 18.50 18.65 18.23 18.50 1,107,684 +0.20(+1.07%)
Apr 08, 2021 18.56 18.57 18.28 18.30 1,638,706 -0.45(-2.39%)
Apr 07, 2021 18.54 18.77 18.29 18.75 1,387,483 +0.37(+2.02%)
Apr 06, 2021 18.65 18.72 18.33 18.38 1,897,584 -0.39(-2.10%)
Apr 05, 2021 18.92 19.16 18.75 18.77 1,365,316 +0.24(+1.27%)
Apr 01, 2021 18.95 19.05 18.49 18.54 1,363,110 -0.89(-4.57%)
Mar 31, 2021 19.13 19.70 19.02 19.42 1,574,455 +0.25(+1.32%)
Mar 30, 2021 19.56 19.69 19.05 19.17 1,578,792 -0.31(-1.60%)
Mar 29, 2021 18.92 19.70 18.92 19.48 1,360,082 +0.49(+2.56%)
Mar 26, 2021 19.11 19.19 18.77 19.00 1,348,431 +0.20(+1.04%)
Mar 25, 2021 18.30 18.82 18.21 18.80 3,109,167 +0.41(+2.23%)
Mar 24, 2021 18.85 18.89 18.35 18.39 1,570,794 -0.30(-1.59%)
Mar 23, 2021 19.06 19.23 18.66 18.69 1,596,219 -0.53(-2.75%)
Mar 22, 2021 19.45 19.59 19.13 19.22 3,172,193 -0.64(-3.23%)
Mar 19, 2021 20.18 20.29 19.83 19.86 2,491,766 -0.36(-1.79%)
Mar 18, 2021 20.51 20.56 20.01 20.22 4,816,482 +0.57(+2.91%)
Mar 17, 2021 19.72 20.13 19.55 19.65 2,882,136 +0.44(+2.27%)
Mar 16, 2021 18.94 19.45 18.88 19.21 1,876,680 +0.21(+1.08%)
Mar 15, 2021 19.15 19.18 18.90 19.01 1,857,282 -0.32(-1.67%)
Mar 12, 2021 19.19 19.50 19.19 19.33 2,102,545 +1.17(+6.42%)
Mar 11, 2021 18.12 18.37 18.04 18.17 1,594,504 +0.36(+2.02%)
Mar 10, 2021 17.89 18.08 17.77 17.81 1,841,881 -0.11(-0.60%)
Mar 09, 2021 18.09 18.21 17.88 17.91 2,900,490 -0.77(-4.11%)
Mar 08, 2021 18.29 18.68 18.27 18.68 2,330,646 +0.42(+2.31%)
Mar 05, 2021 18.55 18.61 18.08 18.26 3,098,245 -0.10(-0.56%)
Mar 04, 2021 17.99 18.62 17.86 18.36 4,048,833 +0.34(+1.91%)
Mar 03, 2021 18.09 18.30 17.79 18.02 3,680,071 +0.59(+3.36%)
Mar 02, 2021 17.70 17.73 17.43 17.43 1,513,451 +0.01(+0.06%)
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.