Skip to main content

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

34.29 +1.36 (+4.13%)
Streaming Delayed Price Updated: 11:13 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.19 33.39 32.67 33.09 2,409,432 +0.09(+0.27%)
Mar 27, 2024 33.72 33.79 32.98 33.00 1,634,827 -0.86(-2.54%)
Mar 26, 2024 34.17 34.43 33.79 33.86 2,019,007 -0.30(-0.87%)
Mar 25, 2024 33.93 34.39 33.93 34.16 1,431,132 +0.48(+1.44%)
Mar 22, 2024 33.40 33.86 33.39 33.68 1,574,262 -0.96(-2.77%)
Mar 21, 2024 34.40 35.02 34.19 34.64 1,591,352 -0.16(-0.45%)
Mar 20, 2024 34.52 35.45 33.80 34.79 2,124,588 +0.04(+0.11%)
Mar 19, 2024 34.79 35.00 34.34 34.75 1,850,722 -0.27(-0.78%)
Mar 18, 2024 34.94 35.19 34.65 35.03 1,465,436 +0.34(+0.98%)
Mar 15, 2024 34.53 34.85 34.39 34.69 2,122,903 +0.06(+0.17%)
Mar 14, 2024 33.83 34.73 33.82 34.63 1,980,983 +1.57(+4.75%)
Mar 13, 2024 32.96 33.26 32.71 33.06 1,492,226 +0.48(+1.47%)
Mar 12, 2024 32.41 32.74 32.23 32.58 1,819,107 +0.85(+2.67%)
Mar 11, 2024 31.44 32.05 31.42 31.73 1,432,029 +0.07(+0.22%)
Mar 08, 2024 31.58 31.92 31.36 31.66 1,450,188 +0.13(+0.40%)
Mar 07, 2024 30.99 31.89 30.98 31.54 1,715,452 +0.16(+0.50%)
Mar 06, 2024 31.83 31.91 31.17 31.38 1,863,140 -0.50(-1.56%)
Mar 05, 2024 32.09 32.39 31.63 31.88 2,274,626 -1.42(-4.27%)
Mar 04, 2024 33.68 33.72 33.23 33.30 1,316,564 +0.41(+1.24%)
Mar 01, 2024 33.96 34.42 32.83 32.89 2,615,416 -0.62(-1.86%)
Feb 29, 2024 33.83 33.89 33.34 33.52 2,757,757 -0.63(-1.85%)
Feb 28, 2024 34.63 34.84 34.07 34.15 1,682,778 -0.64(-1.85%)
Feb 27, 2024 34.48 34.88 34.21 34.79 1,742,733 +0.70(+2.06%)
Feb 26, 2024 33.59 34.49 33.55 34.09 2,113,627 +0.37(+1.10%)
Feb 23, 2024 34.98 34.99 33.60 33.72 2,528,973 -1.41(-4.02%)
Feb 22, 2024 35.44 35.53 34.98 35.13 2,719,993 -0.42(-1.18%)
Feb 21, 2024 34.82 35.76 34.76 35.55 1,875,848 +0.71(+2.04%)
Feb 20, 2024 34.85 34.95 34.42 34.84 1,706,601 -0.06(-0.17%)
Feb 16, 2024 35.18 35.32 34.81 34.90 2,528,210 +0.63(+1.85%)
Feb 15, 2024 33.95 34.59 33.79 34.27 3,844,290 -0.50(-1.43%)
Feb 14, 2024 35.33 35.40 34.48 34.76 2,603,794 -0.48(-1.36%)
Feb 13, 2024 34.69 35.26 34.49 35.24 2,963,746 +1.73(+5.15%)
Feb 12, 2024 33.55 33.99 33.32 33.52 1,802,933 -0.08(-0.23%)
Feb 09, 2024 33.75 33.80 33.44 33.59 1,629,640 +0.18(+0.52%)
Feb 08, 2024 33.36 33.78 33.12 33.42 3,041,076 +0.69(+2.11%)
Feb 07, 2024 32.78 32.83 32.10 32.73 2,555,656 +0.40(+1.24%)
Feb 06, 2024 33.10 33.16 32.17 32.33 3,323,106 -0.89(-2.67%)
Feb 05, 2024 32.76 33.34 32.53 33.21 3,470,120 +1.91(+6.10%)
Feb 02, 2024 31.12 31.64 30.83 31.30 4,232,253 +1.88(+6.39%)
Feb 01, 2024 30.13 30.34 28.94 29.42 6,963,680 -1.71(-5.48%)
Jan 31, 2024 31.55 31.77 30.88 31.13 4,380,458 -0.97(-3.04%)
Jan 30, 2024 32.28 33.07 32.04 32.10 3,816,248 -0.81(-2.46%)
Jan 29, 2024 33.56 33.73 32.61 32.91 2,741,508 -1.22(-3.57%)
Jan 26, 2024 33.95 34.40 33.78 34.13 1,899,480 +0.22(+0.66%)
Jan 25, 2024 33.74 34.30 33.59 33.91 4,572,994 -0.58(-1.70%)
Jan 24, 2024 33.25 34.76 33.21 34.49 3,770,064 +0.60(+1.78%)
Jan 23, 2024 33.86 34.37 33.79 33.89 2,953,398 +0.79(+2.39%)
Jan 22, 2024 32.88 33.35 32.60 33.10 3,844,207 -0.58(-1.74%)
Jan 19, 2024 34.01 34.57 33.58 33.68 3,853,463 -0.37(-1.09%)
Jan 18, 2024 33.30 34.33 33.22 34.05 4,524,593 +0.96(+2.89%)
Jan 17, 2024 33.20 33.62 32.74 33.10 3,854,288 +0.22(+0.68%)
Jan 16, 2024 32.11 33.18 31.96 32.87 14,209,617 +1.68(+5.37%)
Jan 12, 2024 30.95 31.42 30.47 31.20 6,049,179 +0.19(+0.60%)
Jan 11, 2024 31.50 31.95 30.85 31.01 9,252,789 -0.40(-1.27%)
Jan 10, 2024 30.75 31.47 30.58 31.41 4,527,756 +0.47(+1.51%)
Jan 09, 2024 30.96 31.01 30.47 30.94 4,265,315 +0.54(+1.76%)
Jan 08, 2024 31.39 31.51 30.27 30.41 3,839,219 -0.89(-2.83%)
Jan 05, 2024 31.11 31.39 30.01 31.29 6,124,626 +0.91(+2.98%)
Jan 04, 2024 30.27 30.54 30.05 30.39 5,173,385 +1.33(+4.56%)
Jan 03, 2024 30.26 30.45 28.94 29.06 4,695,595 -0.35(-1.19%)
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.