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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 19.04 19.61 18.94 19.34 1,581,659 +0.25(+1.32%)
Mar 30, 2021 19.47 19.60 18.96 19.08 1,586,016 -0.31(-1.60%)
Mar 29, 2021 18.83 19.61 18.83 19.40 1,366,305 +0.48(+2.56%)
Mar 26, 2021 19.02 19.10 18.69 18.91 1,354,600 +0.19(+1.04%)
Mar 25, 2021 18.22 18.73 18.13 18.72 3,123,392 +0.41(+2.23%)
Mar 24, 2021 18.77 18.81 18.27 18.31 1,577,981 -0.30(-1.59%)
Mar 23, 2021 18.97 19.15 18.57 18.61 1,603,522 -0.53(-2.75%)
Mar 22, 2021 19.36 19.50 19.05 19.13 3,186,707 -0.64(-3.23%)
Mar 19, 2021 20.09 20.20 19.74 19.77 2,503,167 -0.36(-1.79%)
Mar 18, 2021 20.42 20.47 19.92 20.13 4,838,519 +0.57(+2.91%)
Mar 17, 2021 19.63 20.04 19.46 19.56 2,895,322 +0.43(+2.27%)
Mar 16, 2021 18.85 19.36 18.80 19.13 1,885,266 +0.20(+1.08%)
Mar 15, 2021 19.06 19.09 18.81 18.92 1,865,780 -0.32(-1.66%)
Mar 12, 2021 19.11 19.41 19.10 19.24 2,112,165 +1.16(+6.42%)
Mar 11, 2021 18.03 18.29 17.95 18.08 1,601,799 +0.36(+2.02%)
Mar 10, 2021 17.81 18.00 17.68 17.72 1,850,308 -0.11(-0.60%)
Mar 09, 2021 18.01 18.13 17.80 17.83 2,913,760 -0.76(-4.11%)
Mar 08, 2021 18.20 18.60 18.18 18.60 2,341,310 +0.42(+2.31%)
Mar 05, 2021 18.46 18.53 18.00 18.18 3,112,421 -0.10(-0.56%)
Mar 04, 2021 17.91 18.54 17.78 18.28 4,067,357 +0.34(+1.91%)
Mar 03, 2021 18.01 18.22 17.71 17.94 3,696,909 +0.58(+3.36%)
Mar 02, 2021 17.62 17.65 17.35 17.35 1,520,375 +0.01(+0.05%)
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.