Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 14.72 14.84 14.09 14.40 6,291,083 -0.53(-3.56%)
Feb 28, 2022 15.46 15.48 14.88 14.93 4,668,235 -1.07(-6.69%)
Feb 25, 2022 16.08 16.24 15.85 16.00 3,442,047 -0.02(-0.15%)
Feb 24, 2022 15.22 16.21 15.20 16.02 6,186,476 -0.06(-0.36%)
Feb 23, 2022 15.74 16.09 15.68 16.08 2,611,359 +0.65(+4.22%)
Feb 22, 2022 15.73 15.80 15.41 15.43 2,420,716 -0.14(-0.90%)
Feb 18, 2022 15.57 0 -0.48(-3.00%)
Feb 17, 2022 16.18 16.38 15.78 16.05 3,931,047 -0.39(-2.39%)
Feb 16, 2022 16.37 16.90 16.32 16.44 2,178,410 -0.27(-1.63%)
Feb 15, 2022 16.51 16.74 16.43 16.72 2,430,212 +0.53(+3.29%)
Feb 14, 2022 15.98 16.36 15.77 16.18 3,055,729 +0.60(+3.84%)
Feb 11, 2022 16.11 16.63 15.51 15.59 5,383,754 -0.76(-4.64%)
Feb 10, 2022 15.86 16.46 15.79 16.34 4,487,931 +0.74(+4.74%)
Feb 09, 2022 15.48 15.65 15.26 15.60 2,437,414 -0.07(-0.43%)
Feb 08, 2022 15.63 15.78 15.54 15.67 1,705,595 +0.34(+2.21%)
Feb 07, 2022 15.41 15.53 15.29 15.33 1,482,242 -0.03(-0.22%)
Feb 04, 2022 15.12 15.47 15.05 15.37 2,211,674 +0.65(+4.42%)
Feb 03, 2022 14.92 14.62 14.72 1,883,785 +0.31(+2.15%)
Feb 02, 2022 14.48 14.48 13.99 14.41 2,988,827 -0.16(-1.13%)
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.