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 30, 2020 11.88 12.26 11.88 12.17 399,544 +0.17(+1.42%)
Jun 29, 2020 11.96 12.06 11.88 12.00 289,906 +0.11(+0.92%)
Jun 26, 2020 12.12 12.13 11.88 11.89 547,088 -0.39(-3.20%)
Jun 25, 2020 12.20 12.31 12.09 12.29 589,528 -0.10(-0.78%)
Jun 24, 2020 12.74 12.74 12.38 12.38 346,014 -0.41(-3.19%)
Jun 23, 2020 12.78 12.84 12.65 12.79 409,022 +0.25(+1.97%)
Jun 22, 2020 12.37 12.61 12.32 12.54 692,915 -0.01(-0.08%)
Jun 19, 2020 12.88 12.88 12.54 12.55 440,639 -0.02(-0.19%)
Jun 18, 2020 12.64 12.74 12.53 12.58 410,549 -0.42(-3.21%)
Jun 17, 2020 13.06 13.28 12.95 12.99 400,710 -0.13(-1.01%)
Jun 16, 2020 13.27 13.43 12.85 13.13 796,141 +0.56(+4.43%)
Jun 15, 2020 12.23 12.62 12.16 12.57 365,370 -0.03(-0.22%)
Jun 12, 2020 12.56 12.66 12.30 12.60 758,714 +0.32(+2.61%)
Jun 11, 2020 12.40 12.53 12.18 12.28 931,068 -0.72(-5.55%)
Jun 10, 2020 13.39 13.45 12.99 13.00 1,163,966 -0.59(-4.34%)
Jun 09, 2020 13.44 13.64 13.29 13.59 666,035 -0.48(-3.40%)
Jun 08, 2020 14.52 14.52 14.03 14.07 1,372,411 -0.16(-1.14%)
Jun 05, 2020 14.64 15.02 14.22 14.23 1,940,255 +0.29(+2.06%)
Jun 04, 2020 13.51 13.95 13.49 13.94 1,177,220 +0.60(+4.47%)
Jun 03, 2020 13.20 13.50 13.17 13.35 1,126,145 +0.50(+3.91%)
Jun 02, 2020 12.85 12.95 12.76 12.84 620,975 +0.13(+1.00%)
Jun 01, 2020 12.74 12.85 12.69 12.72 586,809 +0.25(+1.97%)
May 29, 2020 12.65 12.74 12.34 12.47 1,318,101 -0.26(-2.02%)
May 28, 2020 12.83 12.90 12.70 12.73 1,168,750 +0.15(+1.18%)
May 27, 2020 12.64 12.69 12.40 12.58 1,118,507 +0.06(+0.47%)
May 26, 2020 12.44 12.60 12.43 12.52 791,157 +0.46(+3.83%)
May 22, 2020 12.22 12.24 12.01 12.06 396,109 -0.20(-1.62%)
May 21, 2020 12.20 12.32 12.07 12.26 715,303 -0.10(-0.84%)
May 20, 2020 12.56 12.63 12.22 12.36 1,897,913 -0.10(-0.81%)
May 19, 2020 12.73 12.73 12.45 12.46 898,052 -0.13(-1.01%)
May 18, 2020 12.20 12.73 12.18 12.59 1,178,475 +0.76(+6.42%)
May 15, 2020 11.49 11.91 11.46 11.83 1,616,243 +0.10(+0.84%)
May 14, 2020 11.69 11.75 11.52 11.73 2,052,302 -0.37(-3.04%)
May 13, 2020 12.19 12.25 11.92 12.10 2,484,358 -0.26(-2.08%)
May 12, 2020 12.63 12.64 12.25 12.36 925,979 -0.38(-2.98%)
May 11, 2020 12.51 12.88 12.40 12.74 1,197,407 +0.30(+2.41%)
May 08, 2020 12.34 12.50 12.14 12.44 1,172,635 +0.45(+3.74%)
May 07, 2020 12.59 12.62 11.94 11.99 1,792,134 -0.62(-4.94%)
May 06, 2020 12.65 12.91 12.57 12.61 2,496,420 +0.58(+4.80%)
May 05, 2020 12.14 12.20 12.00 12.03 1,231,530 +0.22(+1.86%)
May 04, 2020 11.73 11.95 11.70 11.81 1,122,714 +0.16(+1.38%)
May 01, 2020 11.73 11.96 11.61 11.65 2,287,169 -0.29(-2.43%)
Apr 30, 2020 11.53 11.95 11.45 11.94 1,809,654 +0.40(+3.49%)
Apr 29, 2020 11.40 11.69 11.23 11.54 458,447 +0.17(+1.49%)
Apr 28, 2020 11.60 11.62 11.31 11.37 680,166 -0.41(-3.46%)
Apr 27, 2020 11.38 11.81 11.37 11.78 842,168 +0.62(+5.58%)
Apr 24, 2020 11.39 11.41 11.15 11.16 829,538 -0.08(-0.71%)
Apr 23, 2020 11.33 11.38 11.13 11.24 817,197 -0.18(-1.55%)
Apr 22, 2020 11.34 11.58 11.26 11.41 484,870 +0.35(+3.20%)
Apr 21, 2020 10.99 11.20 10.89 11.06 832,526 -0.45(-3.89%)
Apr 20, 2020 11.79 11.79 11.48 11.51 300,445 -0.31(-2.60%)
Apr 17, 2020 11.44 11.90 11.19 11.81 583,433 +0.45(+3.94%)
Apr 16, 2020 11.51 11.53 11.29 11.37 578,163 -0.38(-3.21%)
Apr 15, 2020 12.10 12.10 11.65 11.74 1,111,511 -0.99(-7.78%)
Apr 14, 2020 12.71 12.83 12.53 12.73 511,947 +0.02(+0.19%)
Apr 13, 2020 12.57 12.73 12.33 12.71 437,050 +0.28(+2.28%)
Apr 09, 2020 12.59 12.76 12.31 12.43 851,210 -0.02(-0.19%)
Apr 08, 2020 12.52 12.62 12.21 12.45 565,407 +0.24(+1.93%)
Apr 07, 2020 12.45 12.76 12.17 12.21 1,164,026 +0.40(+3.39%)
Apr 06, 2020 12.10 12.14 11.79 11.81 797,442 +0.09(+0.81%)
Apr 03, 2020 11.84 11.84 11.35 11.72 433,726 -0.12(-1.00%)
Apr 02, 2020 11.67 11.99 11.58 11.84 560,395 -0.14(-1.18%)
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.