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

28.36 +0.58 (+2.09%)
Streaming Delayed Price Updated: 1:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 18.04 18.23 17.95 17.96 1,187,793 -0.16(-0.89%)
Apr 29, 2021 18.44 18.56 18.09 18.12 1,280,560 +0.17(+0.97%)
Apr 28, 2021 17.99 18.23 17.89 17.95 981,750 -0.03(-0.19%)
Apr 27, 2021 17.63 18.02 17.55 17.98 1,128,169 +0.47(+2.68%)
Apr 26, 2021 17.42 17.51 17.28 17.51 641,542 +0.06(+0.37%)
Apr 23, 2021 17.33 17.65 17.31 17.45 826,254 +0.10(+0.55%)
Apr 22, 2021 17.47 17.77 17.33 17.35 996,962 -0.21(-1.22%)
Apr 21, 2021 17.66 17.82 17.51 17.56 613,857 -0.10(-0.59%)
Apr 20, 2021 18.06 18.08 17.56 17.67 1,104,820 -0.23(-1.28%)
Apr 19, 2021 17.96 18.03 17.75 17.90 1,523,496 +0.13(+0.75%)
Apr 16, 2021 17.83 17.88 17.59 17.77 1,501,518 +0.38(+2.21%)
Apr 15, 2021 17.70 17.71 17.11 17.38 3,108,148 -0.91(-4.95%)
Apr 14, 2021 18.27 18.46 18.20 18.29 799,294 +0.17(+0.93%)
Apr 13, 2021 18.58 18.60 18.10 18.12 1,161,429 -0.41(-2.19%)
Apr 12, 2021 18.52 18.66 18.49 18.52 971,122 +0.02(+0.13%)
Apr 09, 2021 18.50 18.65 18.23 18.50 1,107,684 +0.20(+1.07%)
Apr 08, 2021 18.56 18.57 18.28 18.30 1,638,706 -0.45(-2.39%)
Apr 07, 2021 18.54 18.77 18.29 18.75 1,387,483 +0.37(+2.02%)
Apr 06, 2021 18.65 18.72 18.33 18.38 1,897,584 -0.39(-2.10%)
Apr 05, 2021 18.92 19.16 18.75 18.77 1,365,316 +0.24(+1.27%)
Apr 01, 2021 18.95 19.05 18.49 18.54 1,363,110 -0.89(-4.57%)
Mar 31, 2021 19.13 19.70 19.02 19.42 1,574,455 +0.25(+1.32%)
Mar 30, 2021 19.56 19.69 19.05 19.17 1,578,792 -0.31(-1.60%)
Mar 29, 2021 18.92 19.70 18.92 19.48 1,360,082 +0.49(+2.56%)
Mar 26, 2021 19.11 19.19 18.77 19.00 1,348,431 +0.20(+1.04%)
Mar 25, 2021 18.30 18.82 18.21 18.80 3,109,167 +0.41(+2.23%)
Mar 24, 2021 18.85 18.89 18.35 18.39 1,570,794 -0.30(-1.59%)
Mar 23, 2021 19.06 19.23 18.66 18.69 1,596,219 -0.53(-2.75%)
Mar 22, 2021 19.45 19.59 19.13 19.22 3,172,193 -0.64(-3.23%)
Mar 19, 2021 20.18 20.29 19.83 19.86 2,491,766 -0.36(-1.79%)
Mar 18, 2021 20.51 20.56 20.01 20.22 4,816,482 +0.57(+2.91%)
Mar 17, 2021 19.72 20.13 19.55 19.65 2,882,136 +0.44(+2.27%)
Mar 16, 2021 18.94 19.45 18.88 19.21 1,876,680 +0.21(+1.08%)
Mar 15, 2021 19.15 19.18 18.90 19.01 1,857,282 -0.32(-1.67%)
Mar 12, 2021 19.19 19.50 19.19 19.33 2,102,545 +1.17(+6.42%)
Mar 11, 2021 18.12 18.37 18.04 18.17 1,594,504 +0.36(+2.02%)
Mar 10, 2021 17.89 18.08 17.77 17.81 1,841,881 -0.11(-0.60%)
Mar 09, 2021 18.09 18.21 17.88 17.91 2,900,490 -0.77(-4.11%)
Mar 08, 2021 18.29 18.68 18.27 18.68 2,330,646 +0.42(+2.31%)
Mar 05, 2021 18.55 18.61 18.08 18.26 3,098,245 -0.10(-0.56%)
Mar 04, 2021 17.99 18.62 17.86 18.36 4,048,833 +0.34(+1.91%)
Mar 03, 2021 18.09 18.30 17.79 18.02 3,680,071 +0.59(+3.36%)
Mar 02, 2021 17.70 17.73 17.43 17.43 1,513,451 +0.01(+0.06%)
Mar 01, 2021 17.58 17.79 17.33 17.42 2,793,341 +0.69(+4.15%)
Feb 26, 2021 17.75 18.18 16.73 16.73 4,928,169 -1.88(-10.09%)
Feb 25, 2021 18.31 19.36 18.12 18.60 12,050,767 +0.85(+4.77%)
Feb 24, 2021 18.32 18.40 17.66 17.76 3,479,619 +0.32(+1.82%)
Feb 23, 2021 17.53 17.66 17.17 17.44 2,687,710 +0.16(+0.94%)
Feb 22, 2021 17.01 17.44 16.73 17.28 3,307,225 +0.39(+2.33%)
Feb 19, 2021 16.64 17.03 16.55 16.89 2,649,048 +0.63(+3.86%)
Feb 18, 2021 16.44 16.54 16.12 16.26 2,210,793 +0.20(+1.23%)
Feb 17, 2021 16.00 16.33 15.86 16.06 1,938,611 -0.28(-1.74%)
Feb 16, 2021 16.26 16.43 16.14 16.34 1,827,755 +0.71(+4.55%)
Feb 12, 2021 15.48 15.67 15.36 15.63 1,547,655 +0.54(+3.60%)
Feb 11, 2021 14.88 15.14 14.85 15.09 815,022 +0.22(+1.51%)
Feb 10, 2021 15.02 15.04 14.86 14.87 1,249,309 -0.29(-1.93%)
Feb 09, 2021 15.05 15.19 14.89 15.16 690,266 -0.04(-0.23%)
Feb 08, 2021 15.30 15.39 15.00 15.19 1,357,020 -0.18(-1.19%)
Feb 05, 2021 15.07 15.39 14.94 15.38 1,768,688 +0.36(+2.38%)
Feb 04, 2021 15.04 15.15 14.96 15.02 833,607 +0.12(+0.82%)
Feb 03, 2021 14.67 14.92 14.64 14.90 1,267,894 +0.40(+2.76%)
Feb 02, 2021 14.58 14.65 14.48 14.50 1,083,308 +0.27(+1.93%)
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.