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 (%)
Jul 29, 2022 22.13 22.35 21.25 22.25 2,555,258 +0.14(+0.64%)
Jul 28, 2022 21.89 22.35 21.43 22.11 4,257,070 -0.48(-2.13%)
Jul 27, 2022 21.99 22.70 21.70 22.59 2,510,061 +0.33(+1.50%)
Jul 26, 2022 21.47 22.32 21.29 22.26 2,001,134 -0.09(-0.39%)
Jul 25, 2022 22.68 22.82 22.23 22.35 2,325,567 +0.68(+3.14%)
Jul 22, 2022 21.83 22.01 21.27 21.67 4,204,538 -1.18(-5.15%)
Jul 21, 2022 23.73 23.77 22.76 22.84 2,606,896 -1.22(-5.05%)
Jul 20, 2022 23.49 24.42 23.48 24.06 1,703,359 -0.19(-0.77%)
Jul 19, 2022 23.83 24.66 23.74 24.25 1,851,167 +0.39(+1.62%)
Jul 18, 2022 23.67 24.30 23.65 23.86 2,047,639 +0.74(+3.20%)
Jul 15, 2022 23.31 23.45 22.74 23.12 2,647,265 -0.40(-1.68%)
Jul 14, 2022 23.81 24.11 23.15 23.52 2,231,731 +0.56(+2.45%)
Jul 13, 2022 24.61 24.81 22.85 22.95 3,750,748 -0.88(-3.69%)
Jul 12, 2022 23.53 23.89 23.09 23.83 1,546,061 -0.41(-1.70%)
Jul 11, 2022 24.65 24.71 23.98 24.25 1,765,022 -1.29(-5.03%)
Jul 08, 2022 24.92 25.81 24.88 25.53 2,062,248 +0.86(+3.50%)
Jul 07, 2022 23.86 24.85 23.81 24.67 1,941,661 +0.63(+2.61%)
Jul 06, 2022 22.50 24.05 22.44 24.04 2,389,910 +1.15(+5.03%)
Jul 05, 2022 22.81 23.25 22.29 22.89 2,269,336 -0.57(-2.42%)
Jul 01, 2022 23.38 23.83 22.35 23.46 3,130,230 -0.73(-3.04%)
Jun 30, 2022 24.25 24.27 23.62 24.19 3,067,657 -0.70(-2.81%)
Jun 29, 2022 25.87 26.02 24.84 24.89 1,713,891 -1.17(-4.50%)
Jun 28, 2022 26.62 26.94 26.02 26.06 1,546,837 -0.35(-1.32%)
Jun 27, 2022 26.66 26.73 26.03 26.41 1,677,708 +0.69(+2.68%)
Jun 24, 2022 25.18 25.81 24.73 25.72 1,827,033 +0.98(+3.97%)
Jun 23, 2022 24.90 25.18 24.06 24.74 3,828,575 -0.68(-2.67%)
Jun 22, 2022 25.77 25.98 25.30 25.42 3,680,801 -2.25(-8.12%)
Jun 21, 2022 27.68 27.89 27.05 27.66 2,526,481 +1.43(+5.44%)
Jun 17, 2022 26.37 27.07 25.77 26.24 2,791,160 -0.36(-1.35%)
Jun 16, 2022 28.99 29.18 26.58 26.59 4,012,356 -0.54(-1.99%)
Jun 15, 2022 27.80 28.62 27.08 27.13 3,907,375 -1.65(-5.74%)
Jun 14, 2022 27.53 28.97 27.16 28.79 3,092,772 +1.03(+3.73%)
Jun 13, 2022 26.92 28.39 26.77 27.75 4,469,912 +2.36(+9.29%)
Jun 10, 2022 24.98 25.89 24.84 25.39 2,879,787 +0.49(+1.95%)
Jun 09, 2022 25.30 25.41 24.77 24.91 1,172,958 -0.25(-0.99%)
Jun 08, 2022 24.76 25.15 24.50 25.15 1,323,135 +0.60(+2.44%)
Jun 07, 2022 24.84 24.86 24.07 24.56 2,035,757 -0.78(-3.07%)
Jun 06, 2022 24.55 25.37 24.33 25.33 2,613,964 +1.30(+5.41%)
Jun 03, 2022 24.56 24.69 23.97 24.03 2,487,186 +0.17(+0.72%)
Jun 02, 2022 23.64 24.34 23.58 23.86 1,359,487 -0.02(-0.09%)
Jun 01, 2022 23.48 24.18 23.19 23.88 3,798,549 +0.11(+0.48%)
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%)
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.