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, 2023 28.12 28.29 27.31 27.44 1,082,382 -0.92(-3.25%)
Jun 29, 2023 28.02 28.59 27.92 28.36 2,059,115 +1.49(+5.53%)
Jun 28, 2023 27.03 27.50 26.72 26.88 1,521,502 -0.35(-1.27%)
Jun 27, 2023 26.87 27.54 26.61 27.22 813,475 +0.22(+0.82%)
Jun 26, 2023 26.81 27.21 26.73 27.00 431,975 -0.05(-0.20%)
Jun 23, 2023 26.66 27.33 26.57 27.06 1,211,800 -0.70(-2.53%)
Jun 22, 2023 27.51 27.95 27.13 27.76 619,734 +0.90(+3.34%)
Jun 21, 2023 27.44 27.82 26.79 26.86 786,278 -0.38(-1.38%)
Jun 20, 2023 27.44 27.44 27.01 27.24 404,490 -0.55(-1.98%)
Jun 16, 2023 27.92 28.30 27.66 27.79 604,875 +0.24(+0.86%)
Jun 15, 2023 27.44 27.81 26.98 27.55 1,210,410 +0.54(+2.00%)
May 08, 2023 26.99 27.15 26.74 27.01 1,582,596 +1.03(+3.97%)
May 05, 2023 26.35 26.53 25.95 25.98 706,970 +0.27(+1.06%)
May 04, 2023 25.71 25.73 24.83 25.71 1,948,937 +0.76(+3.03%)
May 03, 2023 25.15 25.64 24.71 24.95 1,249,034 -0.42(-1.65%)
May 02, 2023 26.71 26.75 25.36 25.37 824,643 -1.97(-7.20%)
May 01, 2023 25.81 27.57 25.75 27.34 1,461,819 +2.17(+8.61%)
Apr 28, 2023 25.34 25.62 24.96 25.17 647,335 -1.24(-4.68%)
Apr 27, 2023 26.07 26.57 26.06 26.41 1,224,287 +0.74(+2.89%)
Apr 26, 2023 24.97 25.75 24.66 25.67 1,310,420 +0.79(+3.18%)
Apr 25, 2023 25.30 25.30 24.72 24.87 1,176,172 -1.10(-4.24%)
Apr 24, 2023 26.30 26.38 25.93 25.97 592,905 -0.77(-2.87%)
Apr 21, 2023 26.03 26.80 25.98 26.74 980,808 +0.47(+1.79%)
Apr 20, 2023 26.37 26.42 26.02 26.27 780,741 -0.66(-2.45%)
Apr 19, 2023 27.06 27.40 26.82 26.93 526,058 +0.09(+0.35%)
Apr 18, 2023 27.15 27.15 26.56 26.84 407,756 -0.30(-1.10%)
Apr 17, 2023 26.66 27.19 26.55 27.14 607,971 +0.91(+3.46%)
Apr 14, 2023 25.94 26.37 25.84 26.23 1,029,050 +0.77(+3.02%)
Apr 13, 2023 24.69 25.55 24.52 25.46 1,221,838 +0.63(+2.52%)
Apr 12, 2023 24.69 25.52 24.69 24.83 973,487 +0.07(+0.27%)
Apr 11, 2023 24.75 25.07 24.70 24.77 320,556 -0.10(-0.40%)
Apr 10, 2023 24.31 25.02 24.24 24.87 933,311 +1.12(+4.73%)
Apr 06, 2023 23.80 23.82 23.52 23.74 926,121 -0.16(-0.68%)
Apr 05, 2023 24.20 24.46 23.81 23.91 3,553,692 -0.71(-2.88%)
Apr 04, 2023 25.55 25.60 24.15 24.62 1,244,491 -0.40(-1.59%)
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.