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, 2022 23.98 24.00 23.36 23.92 3,101,894 -0.69(-2.81%)
Jun 29, 2022 25.58 25.73 24.57 24.61 1,733,019 -1.16(-4.50%)
Jun 28, 2022 26.32 26.64 25.73 25.77 1,564,100 -0.34(-1.32%)
Jun 27, 2022 26.37 26.44 25.74 26.12 1,696,432 +0.68(+2.68%)
Jun 24, 2022 24.90 25.53 24.46 25.44 1,847,424 +0.97(+3.97%)
Jun 23, 2022 24.62 24.91 23.79 24.47 3,871,304 -0.67(-2.67%)
Jun 22, 2022 25.49 25.69 25.02 25.14 3,721,881 -2.22(-8.12%)
Jun 21, 2022 27.38 27.58 26.75 27.36 2,554,678 +1.41(+5.44%)
Jun 17, 2022 26.08 26.77 25.49 25.95 2,822,311 -0.35(-1.34%)
Jun 16, 2022 28.67 28.86 26.29 26.30 4,057,136 -0.53(-1.99%)
Jun 15, 2022 27.50 28.31 26.78 26.83 3,950,984 -1.63(-5.74%)
Jun 14, 2022 27.22 28.65 26.86 28.47 3,127,289 +1.02(+3.73%)
Jun 13, 2022 26.62 28.07 26.47 27.44 4,519,799 +2.33(+9.29%)
Jun 10, 2022 24.70 25.61 24.56 25.11 2,911,927 +0.48(+1.95%)
Jun 09, 2022 25.02 25.13 24.49 24.63 1,186,049 -0.25(-0.99%)
Jun 08, 2022 24.48 24.88 24.23 24.88 1,337,902 +0.59(+2.44%)
Jun 07, 2022 24.57 24.58 23.81 24.28 2,058,477 -0.77(-3.07%)
Jun 06, 2022 24.27 25.09 24.06 25.05 2,643,137 +1.29(+5.41%)
Jun 03, 2022 24.29 24.42 23.70 23.77 2,514,944 +0.17(+0.72%)
Jun 02, 2022 23.38 24.07 23.32 23.60 1,374,659 -0.02(-0.09%)
Jun 01, 2022 23.22 23.91 22.94 23.62 3,840,943 +0.11(+0.48%)
May 31, 2022 23.17 23.88 23.16 23.51 1,873,358 +1.36(+6.15%)
May 27, 2022 21.99 22.30 21.74 22.14 1,726,123 -0.13(-0.58%)
May 26, 2022 22.12 22.82 22.11 22.27 2,798,671 +0.30(+1.37%)
May 25, 2022 21.79 22.37 21.79 21.97 2,170,779 -0.26(-1.18%)
May 24, 2022 22.81 22.84 21.77 22.23 3,661,506 -1.40(-5.93%)
May 23, 2022 22.98 23.63 22.67 23.63 2,316,975 +1.12(+4.95%)
May 20, 2022 23.36 23.38 22.23 22.52 3,590,122 -0.83(-3.54%)
May 19, 2022 22.41 23.51 22.39 23.34 2,448,386 -0.17(-0.70%)
May 18, 2022 24.95 24.98 23.42 23.51 3,607,743 -1.60(-6.38%)
May 17, 2022 24.92 25.13 24.53 25.11 2,219,886 +0.92(+3.79%)
May 16, 2022 23.98 24.22 23.54 24.19 2,041,730 +0.01(+0.04%)
May 13, 2022 23.57 24.19 23.47 24.19 3,483,613 +1.12(+4.83%)
May 12, 2022 22.91 23.13 22.46 23.07 4,382,917 +0.04(+0.19%)
May 11, 2022 25.02 25.19 22.97 23.03 4,662,127 -1.36(-5.57%)
May 10, 2022 24.24 24.53 23.56 24.38 5,020,029 -0.73(-2.89%)
May 09, 2022 26.35 26.46 25.06 25.11 4,770,048 -0.67(-2.62%)
May 06, 2022 25.48 25.98 24.87 25.78 4,869,368 +1.17(+4.74%)
May 05, 2022 24.08 25.43 24.03 24.62 5,612,505 +1.80(+7.88%)
May 04, 2022 23.17 23.53 22.59 22.82 4,061,521 -0.36(-1.54%)
May 03, 2022 22.52 23.22 22.36 23.17 3,800,072 -0.47(-1.99%)
May 02, 2022 23.26 23.77 23.04 23.65 4,736,417 +1.15(+5.13%)
Apr 29, 2022 22.57 22.66 21.68 22.49 3,620,347 +0.82(+3.76%)
Apr 28, 2022 22.01 22.18 21.62 21.68 2,407,524 -0.02(-0.11%)
Apr 27, 2022 21.04 21.77 20.98 21.70 2,347,815 +0.72(+3.44%)
Apr 26, 2022 20.94 21.27 20.60 20.98 3,301,950 -0.59(-2.75%)
Apr 25, 2022 21.49 21.78 21.04 21.57 4,438,758 -0.68(-3.07%)
Apr 22, 2022 22.23 22.34 21.47 22.26 3,572,454 +0.38(+1.74%)
Apr 21, 2022 21.82 22.66 21.77 21.88 4,007,521 +0.51(+2.37%)
Apr 20, 2022 22.22 22.37 21.19 21.37 4,906,697 -1.35(-5.95%)
Apr 19, 2022 22.82 23.06 22.49 22.72 4,427,753 +0.44(+1.97%)
Apr 18, 2022 21.89 22.49 21.75 22.28 3,226,367 +0.35(+1.61%)
Apr 14, 2022 20.84 22.09 20.84 21.93 3,539,353 +1.31(+6.35%)
Apr 13, 2022 20.75 20.81 20.15 20.62 1,991,461 -0.18(-0.85%)
Apr 12, 2022 20.25 20.98 20.20 20.80 3,480,662 +0.07(+0.32%)
Apr 11, 2022 20.36 20.99 20.22 20.73 4,315,672 +0.92(+4.63%)
Apr 08, 2022 19.62 20.17 19.46 19.81 3,131,708 +0.62(+3.21%)
Apr 07, 2022 19.32 19.63 19.09 19.20 2,776,915 +0.44(+2.35%)
Apr 06, 2022 19.16 19.19 18.38 18.76 2,826,950 +0.45(+2.45%)
Apr 05, 2022 17.44 18.37 17.41 18.31 2,482,781 +1.19(+6.93%)
Apr 04, 2022 16.94 17.42 16.94 17.12 2,283,530 +0.33(+1.94%)
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.