20-Yr Treasury Bear -3X ETF Direxion (NY: TMV )

34.54 -0.11 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 31.29 31.40 30.97 31.13 142,235 +0.02(+0.07%)
Jun 27, 2019 31.49 31.70 30.92 31.10 163,208 -0.60(-1.88%)
Jun 26, 2019 31.22 31.77 31.20 31.70 177,034 +0.64(+2.07%)
Jun 25, 2019 31.10 31.17 30.92 31.06 141,369 -0.10(-0.33%)
Jun 24, 2019 31.37 31.40 31.07 31.16 199,081 -0.68(-2.14%)
Jun 21, 2019 31.12 31.91 31.12 31.84 240,658 +1.00(+3.23%)
Jun 20, 2019 30.78 31.03 30.41 30.84 260,389 -0.27(-0.87%)
Jun 19, 2019 31.59 31.73 30.97 31.12 275,790 -0.11(-0.36%)
Jun 18, 2019 30.93 31.48 30.82 31.23 238,041 -0.43(-1.36%)
Jun 17, 2019 31.84 32.06 31.63 31.66 62,967 -0.16(-0.50%)
Jun 14, 2019 32.09 32.09 31.65 31.82 125,933 -0.25(-0.78%)
Jun 13, 2019 32.27 32.27 31.97 32.07 97,186 -0.32(-0.98%)
Jun 12, 2019 32.61 32.66 32.34 32.39 118,801 -0.07(-0.21%)
Jun 11, 2019 32.59 32.65 32.34 32.45 233,267 -0.07(-0.21%)
Jun 10, 2019 32.36 32.63 32.36 32.52 233,339 +0.91(+2.87%)
Jun 07, 2019 31.52 31.82 31.39 31.61 354,766 -0.82(-2.52%)
Jun 06, 2019 32.16 32.63 31.71 32.43 193,305 -0.34(-1.04%)
Jun 05, 2019 32.48 32.77 32.19 32.77 400,591 +0.59(+1.83%)
Jun 04, 2019 31.89 32.45 31.61 32.18 335,855 +1.02(+3.27%)
Jun 03, 2019 31.50 31.77 31.03 31.16 359,268 -0.59(-1.86%)
May 31, 2019 32.43 32.52 31.71 31.75 488,995 -1.25(-3.78%)
May 30, 2019 33.63 34.02 32.95 33.00 263,126 -0.84(-2.48%)
May 29, 2019 33.40 33.88 33.20 33.84 377,876 -0.29(-0.86%)
May 28, 2019 34.45 34.63 33.99 34.13 164,182 -0.77(-2.21%)
May 24, 2019 35.01 35.20 34.90 34.90 132,287 -0.07(-0.19%)
May 23, 2019 35.67 35.67 34.61 34.97 195,321 -1.25(-3.44%)
May 22, 2019 36.56 36.63 36.12 36.22 137,348 -0.59(-1.60%)
May 21, 2019 36.67 36.96 36.65 36.80 84,378 +0.20(+0.56%)
May 20, 2019 36.26 36.67 36.06 36.60 171,179 +0.25(+0.69%)
May 17, 2019 36.10 36.60 36.10 36.35 90,147 -0.25(-0.68%)
May 16, 2019 36.51 36.76 36.51 36.60 105,875 +0.36(+1.00%)
May 15, 2019 36.17 36.53 36.12 36.24 209,716 -0.68(-1.84%)
May 14, 2019 36.80 37.03 36.65 36.92 112,635 +0.34(+0.93%)
May 13, 2019 36.90 37.01 36.41 36.58 182,999 -0.86(-2.30%)
May 10, 2019 37.30 37.57 36.85 37.44 146,142 +0.20(+0.55%)
May 09, 2019 37.12 37.82 36.94 37.23 207,175 -0.48(-1.26%)
May 08, 2019 37.03 37.80 36.94 37.71 180,228 +0.45(+1.22%)
May 07, 2019 37.60 37.76 37.08 37.26 99,076 -0.84(-2.20%)
May 06, 2019 37.80 38.14 37.76 38.10 86,717 -0.34(-0.88%)
May 03, 2019 38.41 38.69 38.21 38.44 111,857 -0.32(-0.82%)
May 02, 2019 38.32 38.97 38.28 38.75 144,478 +0.54(+1.42%)
May 01, 2019 38.32 38.44 37.67 38.21 494,388 -0.43(-1.11%)
Apr 30, 2019 39.27 39.30 38.55 38.64 189,684 -0.52(-1.33%)
Apr 29, 2019 38.98 39.37 38.92 39.16 117,944 +0.70(+1.83%)
Apr 26, 2019 38.35 38.59 38.28 38.46 156,688 -0.39(-0.99%)
Apr 25, 2019 38.75 39.12 38.64 38.84 167,436 +0.18(+0.47%)
Apr 24, 2019 39.14 39.14 38.65 38.66 157,174 -1.00(-2.51%)
Apr 23, 2019 39.61 39.80 39.52 39.66 109,067 -0.23(-0.57%)
Apr 22, 2019 39.71 39.95 39.64 39.89 128,431 +0.63(+1.62%)
Apr 18, 2019 39.41 39.43 39.14 39.25 249,748 -0.68(-1.70%)
Apr 17, 2019 40.02 40.05 39.64 39.93 148,393 +0.00(+0.00%)
Apr 16, 2019 39.66 40.02 39.57 39.93 194,047 +0.73(+1.85%)
Apr 15, 2019 39.46 39.46 39.21 39.21 81,197 -0.27(-0.69%)
Apr 12, 2019 39.30 39.55 39.16 39.48 204,961 +0.84(+2.17%)
Apr 11, 2019 38.25 38.78 38.23 38.64 103,303 +0.61(+1.61%)
Apr 10, 2019 38.03 38.12 37.76 38.03 174,037 -0.20(-0.53%)
Apr 09, 2019 38.01 38.41 37.91 38.23 140,698 -0.39(-1.00%)
Apr 08, 2019 38.35 38.66 38.28 38.62 158,412 +0.41(+1.07%)
Apr 05, 2019 38.62 38.62 38.06 38.21 122,315 -0.11(-0.30%)
Apr 04, 2019 38.55 38.71 38.30 38.32 168,627 -0.29(-0.76%)
Apr 03, 2019 38.55 38.75 38.35 38.62 369,857 +0.93(+2.47%)
Apr 02, 2019 37.76 37.98 37.55 37.69 256,749 -0.18(-0.48%)
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.