Skip to main content

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

34.30 +1.37 (+4.16%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 48.33 49.77 47.65 49.67 1,682,043 +0.77(+1.58%)
Oct 30, 2023 49.26 50.25 48.21 48.90 2,598,223 +0.52(+1.08%)
Oct 27, 2023 48.67 49.34 48.09 48.37 2,221,384 +0.69(+1.44%)
Oct 26, 2023 49.88 50.00 47.48 47.69 2,966,605 -2.20(-4.41%)
Oct 25, 2023 48.87 50.39 48.75 49.89 3,523,122 +3.10(+6.62%)
Oct 24, 2023 48.33 48.90 46.74 46.79 2,841,152 -1.81(-3.72%)
Oct 23, 2023 51.17 51.92 47.51 48.60 4,475,388 -1.87(-3.71%)
Oct 20, 2023 50.87 51.29 49.86 50.47 2,725,749 -0.72(-1.41%)
Oct 19, 2023 49.27 51.25 48.10 51.19 5,615,397 +2.94(+6.08%)
Oct 18, 2023 48.39 49.28 47.84 48.26 2,165,733 +1.32(+2.82%)
Oct 17, 2023 47.54 48.13 46.38 46.94 1,669,198 +1.53(+3.36%)
Oct 16, 2023 45.41 45.86 45.17 45.41 1,612,062 +2.10(+4.84%)
Oct 13, 2023 43.28 43.99 42.97 43.31 2,168,883 -2.35(-5.14%)
Oct 12, 2023 42.88 45.91 42.69 45.66 3,531,338 +3.40(+8.04%)
Oct 11, 2023 43.15 43.56 42.23 42.26 3,388,028 -2.79(-6.19%)
Oct 10, 2023 46.24 46.79 44.23 45.05 4,606,921 +0.18(+0.41%)
Oct 09, 2023 46.96 47.94 44.85 44.87 2,183,745 -3.36(-6.97%)
Oct 06, 2023 49.13 49.42 46.77 48.23 4,135,104 +1.75(+3.76%)
Oct 05, 2023 46.08 46.78 45.92 46.48 2,442,759 +0.74(+1.63%)
Oct 04, 2023 46.61 47.23 45.64 45.74 3,965,618 -1.92(-4.03%)
Oct 03, 2023 45.82 48.01 45.27 47.66 2,877,214 +2.88(+6.43%)
Oct 02, 2023 43.59 45.15 43.38 44.78 2,567,678 +2.16(+5.07%)
Sep 29, 2023 41.77 43.46 41.49 42.62 4,490,096 -0.04(-0.09%)
Sep 28, 2023 44.14 44.90 42.55 42.66 3,004,048 -0.28(-0.65%)
Sep 27, 2023 41.35 43.40 41.21 42.94 3,298,221 +0.69(+1.62%)
Sep 26, 2023 41.44 42.48 41.21 42.25 3,248,192 +0.40(+0.95%)
Sep 25, 2023 41.13 41.86 41.33 41.86 2,739,149 +2.95(+7.57%)
Sep 22, 2023 39.72 39.91 38.69 38.91 1,394,383 -0.93(-2.33%)
Sep 21, 2023 39.10 39.85 39.05 39.84 2,543,340 +2.88(+7.78%)
Sep 20, 2023 36.69 36.98 36.32 36.96 2,052,198 -0.29(-0.78%)
Sep 19, 2023 36.92 37.26 36.53 37.25 1,910,797 +0.79(+2.17%)
Sep 18, 2023 37.21 37.24 36.39 36.46 1,238,911 -0.51(-1.37%)
Sep 15, 2023 36.51 37.02 36.45 36.97 2,534,658 +0.57(+1.55%)
Sep 14, 2023 35.83 36.50 35.61 36.40 2,325,543 +0.82(+2.32%)
Sep 13, 2023 35.84 35.98 35.18 35.58 1,085,893 +0.12(+0.35%)
Sep 12, 2023 35.91 36.25 35.45 35.45 1,044,968 -0.62(-1.73%)
Sep 11, 2023 36.08 36.27 35.79 36.08 837,669 +0.75(+2.12%)
Sep 08, 2023 35.31 35.55 34.73 35.33 896,275 -0.41(-1.15%)
Sep 07, 2023 35.69 36.08 35.64 35.74 1,032,368 -0.17(-0.48%)
Sep 06, 2023 35.53 36.30 35.53 35.91 1,043,747 -0.26(-0.72%)
Sep 05, 2023 35.37 36.23 35.37 36.17 970,853 +1.47(+4.23%)
Sep 01, 2023 33.71 34.95 33.71 34.70 947,001 +1.54(+4.66%)
Aug 31, 2023 33.20 33.37 32.74 33.16 2,370,954 -0.37(-1.12%)
Aug 30, 2023 33.56 33.88 33.33 33.53 935,114 +0.12(+0.34%)
Aug 29, 2023 34.87 34.91 33.21 33.42 1,515,553 -1.05(-3.03%)
Aug 28, 2023 34.10 34.93 34.10 34.46 360,120 -0.14(-0.41%)
Aug 25, 2023 35.23 35.34 34.26 34.61 1,520,092 -0.27(-0.76%)
Aug 24, 2023 34.55 34.89 34.24 34.87 1,512,997 +0.67(+1.96%)
Aug 23, 2023 35.66 35.68 34.15 34.20 2,005,497 -2.67(-7.24%)
Aug 22, 2023 37.58 37.83 36.85 36.87 757,147 -0.88(-2.32%)
Aug 21, 2023 37.55 38.04 37.45 37.75 1,615,006 +1.46(+4.03%)
Aug 18, 2023 36.60 36.79 35.78 36.29 2,667,539 -0.31(-0.86%)
Aug 17, 2023 36.56 37.09 36.43 36.60 2,308,503 +0.54(+1.51%)
Aug 16, 2023 35.59 36.22 35.04 36.06 1,933,125 +0.80(+2.26%)
Aug 15, 2023 34.98 35.27 34.59 35.26 1,264,551 +0.67(+1.95%)
Aug 14, 2023 34.56 34.88 33.80 34.58 745,413 +0.25(+0.73%)
Aug 11, 2023 34.40 34.55 33.86 34.33 2,603,735 +0.29(+0.86%)
Aug 10, 2023 32.66 34.09 32.35 34.04 4,140,930 +1.58(+4.87%)
Aug 09, 2023 32.73 32.80 32.34 32.46 2,450,356 -0.51(-1.53%)
Aug 08, 2023 32.76 33.22 32.21 32.97 1,246,956 -1.19(-3.50%)
Aug 07, 2023 33.60 34.19 33.50 34.16 1,037,069 +1.02(+3.07%)
Aug 04, 2023 34.70 34.70 32.96 33.14 2,972,402 -1.80(-5.15%)
Aug 03, 2023 34.57 35.27 34.47 34.94 3,945,021 +2.33(+7.15%)
Aug 02, 2023 32.64 33.30 32.51 32.61 2,411,167 +0.99(+3.12%)
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.