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 (%)
Jan 29, 2021 14.44 14.48 14.15 14.27 3,685,432 +0.25(+1.79%)
Jan 28, 2021 13.90 14.24 13.89 14.02 1,536,825 +0.22(+1.61%)
Jan 27, 2021 13.74 13.87 13.60 13.80 2,107,050 -0.10(-0.75%)
Jan 26, 2021 13.99 14.03 13.85 13.90 1,080,862 +0.06(+0.45%)
Jan 25, 2021 14.09 14.13 13.83 13.84 2,061,589 -0.51(-3.52%)
Jan 22, 2021 14.35 14.47 14.32 14.35 815,349 -0.13(-0.89%)
Jan 21, 2021 14.48 14.56 14.39 14.48 1,036,761 +0.29(+2.03%)
Jan 20, 2021 14.32 14.37 14.18 14.19 1,398,601 -0.02(-0.15%)
Jan 19, 2021 14.43 14.46 14.21 14.21 1,404,708 -0.14(-0.96%)
Jan 15, 2021 14.26 14.46 14.21 14.35 1,704,517 -0.18(-1.22%)
Jan 14, 2021 14.15 14.66 14.15 14.52 3,275,299 +0.38(+2.71%)
Jan 13, 2021 14.43 14.45 14.02 14.14 1,879,561 -0.49(-3.36%)
Jan 12, 2021 14.68 14.93 14.57 14.63 2,096,300 +0.02(+0.15%)
Jan 11, 2021 14.62 14.77 14.56 14.61 2,168,801 +0.10(+0.69%)
Jan 08, 2021 14.48 14.72 14.35 14.51 2,539,160 +0.12(+0.85%)
Jan 07, 2021 14.40 14.54 14.30 14.39 1,129,322 +0.38(+2.69%)
Jan 06, 2021 13.85 14.24 13.85 14.01 3,811,794 +0.82(+6.18%)
Jan 05, 2021 13.08 13.37 13.07 13.20 1,175,714 +0.28(+2.18%)
Jan 04, 2021 13.13 13.17 12.77 12.92 1,245,761 +0.04(+0.30%)
Dec 31, 2020 12.88 12.88 12.88 1,035,276 -0.06(-0.48%)
Dec 30, 2020 13.09 13.13 12.93 12.94 1,035,276 -0.07(-0.57%)
Dec 29, 2020 13.22 13.22 12.99 13.01 971,180 +0.04(+0.32%)
Dec 28, 2020 13.22 13.28 12.95 12.97 699,040 -0.02(-0.18%)
Dec 24, 2020 13.09 13.09 12.96 12.99 197,546 -0.15(-1.12%)
Dec 23, 2020 13.16 13.42 13.14 13.14 828,440 +0.26(+2.06%)
Dec 22, 2020 12.93 13.04 12.86 12.88 688,932 -0.20(-1.50%)
Dec 21, 2020 13.02 13.21 12.98 13.07 1,484,276 -0.15(-1.17%)
Dec 18, 2020 13.04 13.27 12.98 13.23 699,590 +0.10(+0.80%)
Dec 17, 2020 12.79 13.21 12.71 13.12 1,302,492 +0.10(+0.81%)
Dec 16, 2020 13.21 13.26 12.89 13.02 1,626,677 +0.10(+0.77%)
Dec 15, 2020 12.93 13.03 12.78 12.92 591,304 +0.13(+1.04%)
Dec 14, 2020 12.99 13.08 12.70 12.78 1,092,606 +0.11(+0.85%)
Dec 11, 2020 12.65 12.79 12.54 12.68 419,418 -0.18(-1.37%)
Dec 10, 2020 13.06 13.17 12.80 12.85 702,618 -0.25(-1.91%)
Dec 09, 2020 13.24 13.37 13.05 13.10 785,755 +0.06(+0.48%)
Dec 08, 2020 12.98 13.07 12.85 13.04 835,729 -0.21(-1.55%)
Dec 07, 2020 13.30 13.34 13.16 13.25 969,461 -0.37(-2.71%)
Dec 04, 2020 13.47 13.71 13.46 13.62 908,880 +0.58(+4.48%)
Dec 03, 2020 13.18 13.26 12.95 13.03 788,360 -0.34(-2.57%)
Dec 02, 2020 13.18 13.52 13.18 13.38 387,840 +0.34(+2.60%)
Dec 01, 2020 12.78 13.23 12.76 13.04 697,883 +0.59(+4.73%)
Nov 30, 2020 12.50 12.55 12.38 12.45 685,049 +0.00(+0.02%)
Nov 27, 2020 12.57 12.59 12.44 12.45 452,133 -0.37(-2.90%)
Nov 25, 2020 12.67 12.82 12.52 12.82 400,544 +0.12(+0.98%)
Nov 24, 2020 12.57 12.73 12.52 12.69 974,343 +0.37(+2.98%)
Nov 23, 2020 12.33 12.44 12.29 12.33 888,244 +0.15(+1.23%)
Nov 20, 2020 12.40 12.43 12.15 12.18 500,785 -0.32(-2.58%)
Nov 19, 2020 12.53 12.55 12.35 12.50 553,200 -0.21(-1.61%)
Nov 18, 2020 12.65 12.92 12.63 12.70 710,918 -0.10(-0.75%)
Nov 17, 2020 12.83 12.85 12.72 12.80 356,812 -0.26(-2.00%)
Nov 16, 2020 13.07 13.11 12.93 13.06 471,044 +0.10(+0.74%)
Nov 13, 2020 12.91 13.03 12.89 12.97 334,276 +0.05(+0.43%)
Nov 12, 2020 13.30 13.35 12.91 12.91 517,621 -0.71(-5.20%)
Nov 11, 2020 13.79 13.84 13.57 13.62 547,542 -0.14(-0.99%)
Nov 10, 2020 13.82 13.87 13.61 13.75 1,065,923 +0.21(+1.58%)
Nov 09, 2020 13.55 13.89 13.53 13.54 2,413,448 +0.82(+6.41%)
Nov 06, 2020 12.69 12.84 12.63 12.72 706,301 +0.41(+3.31%)
Nov 05, 2020 12.22 12.48 12.21 12.32 2,158,920 -0.06(-0.48%)
Nov 04, 2020 12.22 12.49 12.08 12.38 3,153,407 -0.84(-6.35%)
Nov 03, 2020 13.20 13.36 13.15 13.22 1,145,763 +0.21(+1.63%)
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.