Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.43 24.15 23.42 23.77 1,852,681 +1.38(+6.15%)
May 27, 2022 22.23 22.55 21.99 22.39 1,707,071 -0.13(-0.58%)
May 26, 2022 22.37 23.07 22.35 22.52 2,767,781 +0.31(+1.37%)
May 25, 2022 22.04 22.62 22.04 22.22 2,146,819 -0.26(-1.18%)
May 24, 2022 23.07 23.09 22.01 22.48 3,621,093 -1.42(-5.93%)
May 23, 2022 23.24 23.90 22.93 23.90 2,291,401 +1.13(+4.95%)
May 20, 2022 23.62 23.64 22.48 22.77 3,550,496 -0.83(-3.54%)
May 19, 2022 22.66 23.77 22.64 23.60 2,421,362 -0.17(-0.70%)
May 18, 2022 25.23 25.26 23.68 23.77 3,567,923 -1.62(-6.39%)
May 17, 2022 25.20 25.41 24.81 25.39 2,195,384 +0.93(+3.79%)
May 16, 2022 24.24 24.49 23.81 24.46 2,019,194 +0.01(+0.04%)
May 13, 2022 23.84 24.46 23.73 24.46 3,445,163 +1.13(+4.83%)
May 12, 2022 23.16 23.39 22.71 23.33 4,334,541 +0.05(+0.19%)
May 11, 2022 25.30 25.47 23.22 23.28 4,610,669 -1.37(-5.57%)
May 10, 2022 24.51 24.81 23.82 24.66 4,964,621 -0.73(-2.89%)
May 09, 2022 26.65 26.75 25.34 25.39 4,717,399 -0.68(-2.62%)
May 06, 2022 25.77 26.27 25.15 26.07 4,815,622 +1.18(+4.74%)
May 05, 2022 24.35 25.72 24.30 24.89 5,550,557 +1.82(+7.88%)
May 04, 2022 23.43 23.79 22.84 23.07 4,016,693 -0.36(-1.54%)
May 03, 2022 22.77 23.48 22.61 23.43 3,758,129 -0.48(-1.99%)
May 02, 2022 23.52 24.03 23.29 23.91 4,684,139 +1.17(+5.13%)
Apr 29, 2022 22.82 22.91 21.92 22.74 3,580,388 +0.83(+3.76%)
Apr 28, 2022 22.26 22.43 21.86 21.92 2,380,951 -0.02(-0.11%)
Apr 27, 2022 21.27 22.02 21.21 21.94 2,321,901 +0.73(+3.44%)
Apr 26, 2022 21.18 21.51 20.83 21.21 3,265,505 -0.60(-2.75%)
Apr 25, 2022 21.73 22.02 21.27 21.81 4,389,766 -0.69(-3.07%)
Apr 22, 2022 22.48 22.59 21.71 22.50 3,533,023 +0.38(+1.74%)
Apr 21, 2022 22.06 22.92 22.01 22.12 3,963,288 +0.51(+2.37%)
Apr 20, 2022 22.47 22.62 21.42 21.61 4,852,540 -1.37(-5.95%)
Apr 19, 2022 23.08 23.32 22.74 22.97 4,378,882 +0.44(+1.97%)
Apr 18, 2022 22.13 22.75 22.00 22.53 3,190,757 +0.36(+1.61%)
Apr 14, 2022 21.08 22.34 21.08 22.17 3,500,288 +1.32(+6.35%)
Apr 13, 2022 20.99 21.04 20.37 20.85 1,969,481 -0.18(-0.85%)
Apr 12, 2022 20.48 21.21 20.43 21.03 3,442,244 +0.07(+0.32%)
Apr 11, 2022 20.59 21.22 20.45 20.96 4,268,038 +0.93(+4.63%)
Apr 08, 2022 19.84 20.40 19.68 20.03 3,097,142 +0.62(+3.21%)
Apr 07, 2022 19.53 19.85 19.31 19.41 2,746,265 +0.45(+2.35%)
Apr 06, 2022 19.38 19.40 18.59 18.97 2,795,748 +0.45(+2.45%)
Apr 05, 2022 17.63 18.58 17.60 18.51 2,455,377 +1.20(+6.93%)
Apr 04, 2022 17.13 17.61 17.13 17.31 2,258,326 +0.33(+1.94%)
Apr 01, 2022 17.88 18.00 16.75 16.99 3,164,769 -0.14(-0.79%)
Mar 31, 2022 17.21 17.33 16.94 17.12 2,178,653 -0.21(-1.20%)
Mar 30, 2022 18.00 18.01 17.20 17.33 2,803,533 -0.37(-2.11%)
Mar 29, 2022 17.79 18.11 17.38 17.70 3,099,781 -0.41(-2.25%)
Mar 28, 2022 18.29 18.42 17.78 18.11 1,702,672 -0.50(-2.67%)
Mar 25, 2022 18.26 18.98 18.25 18.61 1,918,962 +0.72(+4.05%)
Mar 24, 2022 18.19 18.20 17.57 17.88 1,121,722 +0.46(+2.61%)
Mar 23, 2022 18.40 18.59 17.41 17.43 2,119,066 -1.23(-6.57%)
Mar 22, 2022 18.58 18.81 18.41 18.65 2,154,948 +0.61(+3.40%)
Mar 21, 2022 17.63 18.20 17.49 18.04 1,956,911 +1.19(+7.08%)
Mar 18, 2022 17.15 17.16 16.79 16.85 1,510,804 -0.63(-3.62%)
Mar 17, 2022 17.05 17.75 16.87 17.48 2,162,661 +0.41(+2.40%)
Mar 16, 2022 17.48 18.08 16.96 17.07 2,937,944 -0.51(-2.89%)
Mar 15, 2022 17.08 17.73 16.95 17.58 2,066,152 +0.07(+0.41%)
Mar 14, 2022 17.15 17.52 17.10 17.51 2,157,309 +1.15(+7.06%)
Mar 11, 2022 16.58 16.61 16.17 16.35 1,099,833 -0.19(-1.17%)
Mar 10, 2022 16.41 16.78 16.54 3,380,086 +0.66(+4.14%)
Mar 09, 2022 15.64 15.95 15.54 15.89 1,886,960 +0.52(+3.38%)
Mar 08, 2022 15.47 15.56 15.24 15.37 2,942,134 +0.44(+2.97%)
Mar 07, 2022 14.96 15.07 14.50 14.92 2,962,031 +0.31(+2.15%)
Mar 04, 2022 14.58 14.93 14.42 14.61 3,844,068 -0.77(-5.04%)
Mar 03, 2022 15.55 15.71 15.12 15.38 2,215,457 -0.51(-3.21%)
Mar 02, 2022 14.88 15.92 14.70 15.89 4,661,524 +1.50(+10.40%)
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.