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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 18.23 18.78 17.81 18.71 2,654,271 +0.45(+2.46%)
Feb 28, 2020 18.85 18.85 18.07 18.26 2,674,589 -1.37(-6.98%)
Feb 27, 2020 19.32 20.08 19.16 19.63 1,430,756 -0.61(-3.03%)
Feb 26, 2020 20.41 20.55 19.72 20.24 1,255,870 +0.33(+1.66%)
Feb 25, 2020 20.31 20.34 19.72 19.91 906,989 -0.35(-1.75%)
Feb 24, 2020 20.08 20.41 19.99 20.27 2,122,019 -1.02(-4.77%)
Feb 21, 2020 21.38 21.42 20.88 21.28 1,033,078 -0.59(-2.70%)
Feb 20, 2020 22.13 22.16 21.73 21.87 531,013 -0.50(-2.22%)
Feb 19, 2020 22.58 22.62 22.34 22.37 673,598 -0.02(-0.11%)
Feb 18, 2020 22.49 22.65 22.13 22.39 573,896 -0.45(-1.96%)
Feb 14, 2020 22.72 22.86 22.58 22.84 758,688 -0.33(-1.43%)
Feb 13, 2020 23.38 23.43 23.01 23.17 259,465 -0.21(-0.91%)
Feb 12, 2020 23.41 23.56 23.31 23.38 284,066 +0.31(+1.33%)
Feb 11, 2020 22.79 23.11 22.77 23.08 434,244 +0.40(+1.77%)
Feb 10, 2020 22.56 22.75 22.51 22.67 402,602 -0.19(-0.83%)
Feb 07, 2020 22.98 23.15 22.72 22.86 412,579 -0.87(-3.68%)
Feb 06, 2020 24.00 24.07 23.62 23.74 302,334 -0.35(-1.47%)
Feb 05, 2020 23.95 24.13 23.74 24.09 1,077,305 +0.78(+3.34%)
Feb 04, 2020 23.10 23.55 23.10 23.31 473,437 +0.92(+4.11%)
Feb 03, 2020 22.67 23.06 22.30 22.39 444,490 +0.02(+0.11%)
Jan 31, 2020 22.70 22.70 22.31 22.37 708,815 -0.59(-2.57%)
Jan 30, 2020 22.79 23.10 22.46 22.96 435,099 -0.02(-0.10%)
Jan 29, 2020 23.50 23.55 22.91 22.98 421,365 -0.71(-2.99%)
Jan 28, 2020 23.31 23.81 23.22 23.69 366,827 +0.59(+2.56%)
Jan 27, 2020 23.34 23.53 23.10 23.10 526,569 -1.16(-4.77%)
Jan 24, 2020 24.56 24.66 24.00 24.26 315,287 -0.64(-2.56%)
Jan 23, 2020 24.85 24.92 24.59 24.90 916,985 -0.45(-1.77%)
Jan 22, 2020 25.46 25.56 25.25 25.34 193,411 -0.28(-1.11%)
Jan 21, 2020 26.03 26.03 25.53 25.63 325,839 -0.80(-3.04%)
Jan 17, 2020 26.71 26.81 26.41 26.43 370,199 +0.61(+2.38%)
Jan 16, 2020 25.72 26.03 25.63 25.82 260,762 +0.28(+1.11%)
Jan 15, 2020 25.63 25.89 25.49 25.53 284,203 -0.54(-2.08%)
Jan 14, 2020 26.34 26.38 26.05 26.08 705,092 -0.38(-1.43%)
Jan 13, 2020 26.52 26.78 26.41 26.45 430,176 +0.21(+0.81%)
Jan 10, 2020 26.69 26.69 26.19 26.24 378,921 -0.64(-2.37%)
Jan 09, 2020 27.64 27.71 26.78 26.88 424,308 -0.31(-1.13%)
Jan 08, 2020 26.48 27.42 26.29 27.19 505,170 +0.54(+2.04%)
Jan 07, 2020 26.31 26.67 26.22 26.64 294,005 +0.40(+1.53%)
Jan 06, 2020 25.49 26.36 25.49 26.24 506,646 +0.40(+1.55%)
Jan 03, 2020 26.36 26.56 25.83 25.84 610,422 -1.23(-4.54%)
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.