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, 2022 30.13 31.93 29.65 31.72 2,810,082 +1.15(+3.77%)
Sep 29, 2022 31.32 31.40 30.19 30.57 2,118,536 +0.55(+1.82%)
Sep 28, 2022 31.42 31.90 29.98 30.02 2,798,339 -3.35(-10.04%)
Sep 27, 2022 31.94 33.46 31.63 33.37 3,002,595 +2.44(+7.88%)
Sep 26, 2022 29.62 31.33 29.54 30.94 1,999,693 +1.66(+5.68%)
Sep 23, 2022 29.66 30.25 28.70 29.27 1,521,134 -0.37(-1.25%)
Sep 22, 2022 29.20 30.03 29.11 29.64 2,177,595 +2.10(+7.61%)
Sep 21, 2022 28.65 29.19 27.53 27.55 1,407,145 -1.45(-5.00%)
Sep 20, 2022 29.34 29.62 28.50 29.00 1,067,446 +0.88(+3.14%)
Sep 19, 2022 28.40 28.53 27.75 28.12 734,817 -0.16(-0.55%)
Sep 16, 2022 28.38 28.54 27.57 28.27 1,431,153 +0.62(+2.23%)
Sep 15, 2022 27.74 27.91 27.46 27.65 749,454 +0.10(+0.34%)
Sep 14, 2022 28.09 28.27 27.42 27.56 1,065,701 -0.28(-1.02%)
Sep 13, 2022 28.70 28.94 27.79 27.84 1,184,257 -0.17(-0.61%)
Sep 12, 2022 27.14 28.38 26.93 28.02 877,140 +0.67(+2.46%)
Sep 09, 2022 27.36 27.84 26.96 27.34 674,043 -0.18(-0.65%)
Sep 08, 2022 26.98 27.52 26.48 27.52 823,146 +0.83(+3.09%)
Sep 07, 2022 27.41 27.44 26.46 26.70 1,193,632 -1.33(-4.73%)
Sep 06, 2022 27.03 28.02 27.00 28.02 1,502,696 +1.99(+7.65%)
Sep 02, 2022 26.58 26.60 25.85 26.03 1,012,697 -0.48(-1.81%)
Sep 01, 2022 26.30 26.94 26.07 26.51 2,147,667 +1.41(+5.64%)
Aug 31, 2022 24.61 25.30 24.18 25.10 1,101,368 +0.73(+3.01%)
Aug 30, 2022 24.65 24.90 24.07 24.36 594,199 -0.25(-1.02%)
Aug 29, 2022 24.46 24.93 24.40 24.61 526,111 +0.61(+2.54%)
Aug 26, 2022 24.85 25.02 23.80 24.00 2,006,468 -0.55(-2.25%)
Aug 25, 2022 25.54 25.77 24.33 24.56 1,305,666 -1.08(-4.19%)
Aug 24, 2022 25.40 25.82 25.15 25.63 1,402,586 +0.60(+2.38%)
Aug 23, 2022 24.97 25.23 24.11 25.04 1,452,334 +0.39(+1.57%)
Aug 22, 2022 24.48 24.96 24.43 24.65 1,703,809 +0.27(+1.11%)
Aug 19, 2022 24.23 24.54 24.22 24.38 1,794,485 +1.12(+4.83%)
Aug 18, 2022 23.18 23.42 22.79 23.26 935,319 -0.11(-0.49%)
Aug 17, 2022 23.14 23.57 23.12 23.37 1,134,493 +0.78(+3.45%)
Aug 16, 2022 23.04 23.63 22.58 22.59 831,122 -0.32(-1.38%)
Aug 15, 2022 22.40 22.91 22.13 22.91 502,335 +0.05(+0.21%)
Aug 12, 2022 23.12 23.51 22.82 22.86 1,337,346 -0.72(-3.04%)
Aug 11, 2022 22.14 23.71 22.07 23.58 1,629,182 +1.57(+7.13%)
Aug 10, 2022 21.66 22.21 21.03 22.01 1,661,738 +0.41(+1.90%)
Aug 09, 2022 21.66 21.79 21.34 21.60 826,917 +0.24(+1.13%)
Aug 08, 2022 21.71 21.77 21.23 21.36 1,092,465 -1.02(-4.57%)
Aug 05, 2022 22.06 22.71 22.05 22.38 3,030,454 +1.42(+6.76%)
Aug 04, 2022 21.06 21.30 20.77 20.96 1,375,924 +0.12(+0.57%)
Aug 03, 2022 22.07 22.56 20.83 20.84 2,999,637 -1.04(-4.76%)
Aug 02, 2022 20.53 22.01 20.28 21.89 5,021,358 +1.28(+6.21%)
Aug 01, 2022 21.63 21.68 20.56 20.61 2,652,901 -1.55(-6.98%)
Jul 29, 2022 22.03 22.25 21.15 22.15 2,566,949 +0.14(+0.64%)
Jul 28, 2022 21.79 22.25 21.33 22.01 4,276,547 -0.48(-2.13%)
Jul 27, 2022 21.89 22.59 21.60 22.49 2,521,545 +0.33(+1.50%)
Jul 26, 2022 21.37 22.21 21.19 22.16 2,010,290 -0.09(-0.39%)
Jul 25, 2022 22.58 22.72 22.13 22.25 2,336,207 +0.68(+3.14%)
Jul 22, 2022 21.73 21.91 21.17 21.57 4,223,775 -1.17(-5.15%)
Jul 21, 2022 23.62 23.66 22.66 22.74 2,618,824 -1.21(-5.05%)
Jul 20, 2022 23.39 24.31 23.38 23.95 1,711,153 -0.19(-0.77%)
Jul 19, 2022 23.72 24.55 23.63 24.14 1,859,636 +0.38(+1.62%)
Jul 18, 2022 23.56 24.19 23.54 23.75 2,057,008 +0.74(+3.20%)
Jul 15, 2022 23.20 23.35 22.63 23.01 2,659,377 -0.39(-1.68%)
Jul 14, 2022 23.71 24.00 23.04 23.41 2,241,941 +0.56(+2.45%)
Jul 13, 2022 24.50 24.70 22.74 22.85 3,767,908 -0.88(-3.69%)
Jul 12, 2022 23.42 23.78 22.98 23.72 1,553,134 -0.41(-1.70%)
Jul 11, 2022 24.54 24.60 23.87 24.14 1,773,098 -1.28(-5.03%)
Jul 08, 2022 24.80 25.70 24.76 25.41 2,071,683 +0.86(+3.50%)
Jul 07, 2022 23.76 24.73 23.71 24.56 1,950,544 +0.62(+2.61%)
Jul 06, 2022 22.40 23.94 22.33 23.93 2,400,845 +1.15(+5.03%)
Jul 05, 2022 22.71 23.14 22.19 22.78 2,279,719 -0.56(-2.42%)
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.