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 (%)
Apr 28, 2023 25.72 26.00 25.33 25.54 637,866 -1.25(-4.68%)
Apr 27, 2023 26.46 26.96 26.45 26.80 1,206,379 +0.75(+2.89%)
Apr 26, 2023 25.34 26.13 25.03 26.05 1,291,252 +0.80(+3.18%)
Apr 25, 2023 25.67 25.68 25.09 25.24 1,158,968 -1.12(-4.24%)
Apr 24, 2023 26.69 26.77 26.32 26.36 584,233 -0.78(-2.87%)
Apr 21, 2023 26.42 27.20 26.37 27.14 966,462 +0.48(+1.79%)
Apr 20, 2023 26.76 26.81 26.41 26.66 769,321 -0.67(-2.45%)
Apr 19, 2023 27.46 27.80 27.22 27.33 518,364 +0.10(+0.35%)
Apr 18, 2023 27.55 27.55 26.95 27.24 401,791 -0.30(-1.10%)
Apr 17, 2023 27.06 27.60 26.95 27.54 599,078 +0.92(+3.46%)
Apr 14, 2023 26.32 26.77 26.23 26.62 1,013,998 +0.78(+3.02%)
Apr 13, 2023 25.05 25.93 24.88 25.84 1,203,966 +0.64(+2.52%)
Apr 12, 2023 25.06 25.90 25.06 25.20 959,248 +0.07(+0.27%)
Apr 11, 2023 25.12 25.44 25.07 25.13 315,867 -0.10(-0.40%)
Apr 10, 2023 24.67 25.40 24.60 25.23 919,659 +1.14(+4.73%)
Apr 06, 2023 24.16 24.17 23.87 24.10 912,574 -0.17(-0.68%)
Apr 05, 2023 24.56 24.82 24.16 24.26 3,501,711 -0.72(-2.88%)
Apr 04, 2023 25.93 25.98 24.51 24.98 1,226,288 -0.40(-1.59%)
Apr 03, 2023 25.84 26.01 25.01 25.38 949,433 -0.34(-1.32%)
Mar 31, 2023 26.49 26.67 25.59 25.72 681,263 -1.20(-4.47%)
Mar 30, 2023 27.17 27.30 26.72 26.93 800,732 -0.33(-1.21%)
Mar 29, 2023 27.69 27.79 27.14 27.26 529,512 +0.20(+0.75%)
Mar 28, 2023 27.28 27.45 26.95 27.06 627,197 -0.11(-0.39%)
Mar 27, 2023 26.65 27.20 26.20 27.16 1,139,280 +1.72(+6.74%)
Mar 24, 2023 25.22 25.80 24.99 25.45 1,406,462 -0.34(-1.30%)
Mar 23, 2023 26.45 26.83 25.61 25.78 2,559,150 +0.06(+0.23%)
Mar 22, 2023 26.99 27.14 25.63 25.72 1,503,755 -1.07(-3.98%)
Mar 21, 2023 26.71 27.08 26.43 26.79 932,116 +0.71(+2.73%)
Mar 20, 2023 25.33 26.22 25.30 26.08 1,712,253 +0.83(+3.28%)
Mar 17, 2023 25.51 25.65 24.71 25.25 3,193,625 -1.25(-4.72%)
Mar 16, 2023 24.95 26.71 24.54 26.50 3,931,556 +0.57(+2.20%)
Mar 15, 2023 25.35 26.47 24.64 25.93 2,183,590 -1.64(-5.96%)
Mar 14, 2023 26.70 27.73 26.38 27.57 2,504,022 +1.49(+5.72%)
Mar 13, 2023 24.39 26.76 23.75 26.08 3,192,454 -0.32(-1.21%)
Mar 10, 2023 27.69 27.71 26.29 26.40 2,584,514 -2.98(-10.15%)
Mar 09, 2023 29.80 30.01 29.00 29.38 3,114,089 -0.20(-0.67%)
Mar 08, 2023 29.07 29.86 28.56 29.58 1,329,817 -0.07(-0.23%)
Mar 07, 2023 29.86 30.38 29.08 29.65 1,010,789 -0.52(-1.72%)
Mar 06, 2023 29.17 30.25 29.11 30.17 1,654,812 +0.66(+2.22%)
Mar 03, 2023 30.40 30.74 29.48 29.51 1,868,206 -2.25(-7.07%)
Mar 02, 2023 32.13 32.29 31.66 31.76 2,460,809 +0.88(+2.84%)
Mar 01, 2023 30.51 31.25 30.33 30.88 744,356 +0.95(+3.16%)
Feb 28, 2023 30.94 31.19 29.94 29.94 691,604 -0.46(-1.51%)
Feb 27, 2023 30.32 30.62 29.93 30.40 407,648 -0.19(-0.63%)
Feb 24, 2023 30.15 30.92 29.86 30.59 772,585 +1.16(+3.94%)
Feb 23, 2023 30.04 30.11 29.12 29.43 1,359,323 -0.83(-2.73%)
Feb 22, 2023 30.56 30.56 29.89 30.25 597,625 -0.86(-2.76%)
Feb 21, 2023 30.55 31.16 30.44 31.11 1,465,007 +1.74(+5.91%)
Feb 17, 2023 30.52 30.60 29.37 29.38 1,782,266 -0.64(-2.13%)
Feb 16, 2023 29.65 30.24 29.49 30.02 1,908,596 +1.26(+4.37%)
Feb 15, 2023 28.35 29.19 28.11 28.76 875,358 +0.76(+2.70%)
Feb 14, 2023 27.81 28.68 27.32 28.00 1,351,086 +0.21(+0.75%)
Feb 13, 2023 28.24 28.32 27.65 27.79 1,154,726 -0.72(-2.53%)
Feb 10, 2023 27.68 28.69 27.65 28.52 1,254,444 +1.01(+3.68%)
Feb 09, 2023 26.08 27.66 25.96 27.51 2,928,115 +0.75(+2.79%)
Feb 08, 2023 27.17 27.63 26.73 26.76 1,063,687 -0.37(-1.36%)
Feb 07, 2023 26.89 27.16 26.18 27.13 1,174,276 +0.64(+2.42%)
Feb 06, 2023 26.62 26.66 26.20 26.49 1,093,126 +0.63(+2.43%)
Feb 03, 2023 25.80 26.30 25.63 25.86 1,852,832 +1.09(+4.41%)
Feb 02, 2023 24.36 24.91 24.04 24.77 1,563,798 -0.08(-0.32%)
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.