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

27.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.80 12.89 12.48 12.61 1,303,553 -0.26(-2.02%)
May 28, 2020 12.97 13.04 12.85 12.87 1,155,850 +0.15(+1.18%)
May 27, 2020 12.78 12.83 12.54 12.72 1,106,162 +0.06(+0.47%)
May 26, 2020 12.58 12.74 12.57 12.66 782,425 +0.47(+3.83%)
May 22, 2020 12.35 12.38 12.14 12.19 391,737 -0.20(-1.62%)
May 21, 2020 12.33 12.46 12.21 12.39 707,408 -0.11(-0.84%)
May 20, 2020 12.70 12.77 12.36 12.50 1,876,965 -0.10(-0.81%)
May 19, 2020 12.87 12.88 12.59 12.60 888,140 -0.13(-1.01%)
May 18, 2020 12.33 12.88 12.32 12.73 1,165,468 +0.77(+6.42%)
May 15, 2020 11.61 12.04 11.59 11.96 1,598,404 +0.10(+0.84%)
May 14, 2020 11.82 11.89 11.65 11.86 2,029,650 -0.37(-3.04%)
May 13, 2020 12.32 12.38 12.05 12.23 2,456,937 -0.26(-2.08%)
May 12, 2020 12.77 12.78 12.39 12.49 915,758 -0.38(-2.98%)
May 11, 2020 12.65 13.02 12.54 12.88 1,184,190 +0.30(+2.41%)
May 08, 2020 12.48 12.64 12.28 12.57 1,159,692 +0.45(+3.74%)
May 07, 2020 12.73 12.77 12.07 12.12 1,772,354 -0.63(-4.94%)
May 06, 2020 12.79 13.06 12.71 12.75 2,468,866 +0.58(+4.80%)
May 05, 2020 12.27 12.34 12.13 12.17 1,217,937 +0.22(+1.86%)
May 04, 2020 11.86 12.08 11.83 11.95 1,110,322 +0.16(+1.38%)
May 01, 2020 11.86 12.10 11.74 11.78 2,261,925 -0.29(-2.43%)
Apr 30, 2020 11.66 12.08 11.57 12.08 1,789,680 +0.41(+3.49%)
Apr 29, 2020 11.53 11.82 11.36 11.67 453,387 +0.17(+1.49%)
Apr 28, 2020 11.73 11.74 11.44 11.50 672,659 -0.41(-3.46%)
Apr 27, 2020 11.50 11.94 11.49 11.91 832,873 +0.63(+5.58%)
Apr 24, 2020 11.51 11.53 11.28 11.28 820,382 -0.08(-0.71%)
Apr 23, 2020 11.46 11.51 11.26 11.36 808,177 -0.18(-1.55%)
Apr 22, 2020 11.47 11.71 11.38 11.54 479,518 +0.36(+3.20%)
Apr 21, 2020 11.11 11.33 11.02 11.18 823,337 -0.45(-3.89%)
Apr 20, 2020 11.92 11.92 11.61 11.64 297,129 -0.31(-2.59%)
Apr 17, 2020 11.56 12.03 11.31 11.95 576,994 +0.45(+3.94%)
Apr 16, 2020 11.64 11.66 11.42 11.49 571,781 -0.38(-3.21%)
Apr 15, 2020 12.23 12.23 11.78 11.87 1,099,243 -1.00(-7.78%)
Apr 14, 2020 12.85 12.97 12.67 12.88 506,297 +0.02(+0.19%)
Apr 13, 2020 12.71 12.88 12.47 12.85 432,226 +0.29(+2.28%)
Apr 09, 2020 12.73 12.90 12.45 12.56 841,815 -0.02(-0.19%)
Apr 08, 2020 12.66 12.76 12.35 12.59 559,166 +0.24(+1.93%)
Apr 07, 2020 12.59 12.90 12.30 12.35 1,151,178 +0.41(+3.39%)
Apr 06, 2020 12.23 12.28 11.92 11.95 788,640 +0.10(+0.81%)
Apr 03, 2020 11.97 11.97 11.48 11.85 428,939 -0.12(-1.00%)
Apr 02, 2020 11.80 12.12 11.71 11.97 554,210 -0.14(-1.18%)
Apr 01, 2020 11.92 12.30 11.71 12.11 467,591 -0.60(-4.69%)
Mar 31, 2020 12.61 12.78 12.26 12.71 880,389 +0.31(+2.50%)
Mar 30, 2020 12.02 12.49 11.59 12.40 806,066 +0.31(+2.56%)
Mar 27, 2020 12.80 12.88 11.99 12.09 757,637 -1.14(-8.65%)
Mar 26, 2020 13.11 13.45 12.61 13.23 725,926 -0.12(-0.89%)
Mar 25, 2020 13.11 13.61 12.37 13.35 1,260,514 +0.10(+0.72%)
Mar 24, 2020 13.73 13.88 12.71 13.26 909,337 +0.62(+4.91%)
Mar 23, 2020 14.81 14.90 12.57 12.64 1,832,337 -1.91(-13.15%)
Mar 20, 2020 16.53 16.86 14.53 14.55 1,240,193 -3.78(-20.62%)
Mar 19, 2020 18.49 19.58 16.30 18.33 2,434,551 -1.65(-8.27%)
Mar 18, 2020 17.24 21.66 16.68 19.98 2,650,130 +2.95(+17.34%)
Mar 17, 2020 14.29 17.29 13.82 17.03 1,336,828 +2.86(+20.17%)
Mar 16, 2020 15.23 16.32 13.79 14.17 4,224,435 -3.59(-20.21%)
Mar 13, 2020 17.41 18.34 16.46 17.76 2,289,148 +1.23(+7.43%)
Mar 12, 2020 14.67 17.17 13.75 16.53 3,545,628 -0.31(-1.82%)
Mar 11, 2020 14.46 17.12 13.98 16.84 1,964,925 +1.56(+10.20%)
Mar 10, 2020 13.82 15.35 12.85 15.28 3,611,712 +2.17(+16.58%)
Mar 09, 2020 12.94 13.39 10.77 13.11 3,267,569 -1.28(-8.87%)
Mar 06, 2020 14.20 15.23 13.63 14.38 5,559,215 -2.67(-15.65%)
Mar 05, 2020 17.60 17.67 16.96 17.05 1,607,548 -1.39(-7.55%)
Mar 04, 2020 17.88 18.59 17.50 18.45 1,068,224 +0.59(+3.31%)
Mar 03, 2020 18.75 19.30 16.68 17.86 3,090,897 -0.85(-4.55%)
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.