Skip to main content

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

49.36 +2.98 (+6.43%)
Official Closing Price Updated: 8:00 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 47.45 49.72 46.88 49.36 2,778,114 +2.98(+6.43%)
Oct 02, 2023 45.15 46.76 44.93 46.38 2,479,239 +2.24(+5.07%)
Sep 29, 2023 43.26 45.01 42.97 44.14 4,335,443 -0.04(-0.09%)
Sep 28, 2023 45.71 46.50 44.07 44.18 2,900,579 -0.29(-0.65%)
Sep 27, 2023 42.82 44.95 42.68 44.47 3,184,620 +0.71(+1.62%)
Sep 26, 2023 42.92 44.00 42.68 43.76 3,136,314 +0.41(+0.95%)
Sep 25, 2023 42.60 43.35 42.80 43.35 2,644,804 +3.05(+7.57%)
Sep 22, 2023 41.14 41.33 40.07 40.30 1,346,356 -0.96(-2.33%)
Sep 21, 2023 40.49 41.27 40.44 41.26 2,455,739 +2.98(+7.78%)
Sep 20, 2023 38.00 38.30 37.62 38.28 1,981,514 -0.30(-0.78%)
Sep 19, 2023 38.24 38.59 37.84 38.58 1,844,983 +0.82(+2.17%)
Sep 18, 2023 38.53 38.56 37.69 37.76 1,196,239 -0.53(-1.37%)
Sep 15, 2023 37.81 38.35 37.75 38.29 2,447,356 +0.59(+1.55%)
Sep 14, 2023 37.10 37.80 36.89 37.70 2,245,444 +0.85(+2.32%)
Sep 13, 2023 37.11 37.26 36.44 36.85 1,048,492 +0.13(+0.35%)
Sep 12, 2023 37.19 37.54 36.72 36.72 1,008,976 -0.65(-1.73%)
Sep 11, 2023 37.36 37.56 37.06 37.36 808,817 +0.77(+2.12%)
Sep 08, 2023 36.57 36.82 35.97 36.59 865,404 -0.43(-1.15%)
Sep 07, 2023 36.96 37.36 36.92 37.01 996,810 -0.18(-0.48%)
Sep 06, 2023 36.80 37.59 36.80 37.19 1,007,797 -0.27(-0.72%)
Sep 05, 2023 36.63 37.52 36.63 37.46 937,414 +1.52(+4.23%)
Sep 01, 2023 34.91 36.20 34.91 35.94 914,383 +1.60(+4.66%)
Aug 31, 2023 34.38 34.56 33.91 34.34 2,289,291 -0.39(-1.12%)
Aug 30, 2023 34.76 35.09 34.52 34.73 902,905 +0.12(+0.34%)
Aug 29, 2023 36.11 36.15 34.39 34.61 1,463,352 -1.08(-3.03%)
Aug 28, 2023 35.32 36.18 35.32 35.69 347,717 -0.15(-0.41%)
Aug 25, 2023 36.49 36.60 35.48 35.84 1,467,735 -0.28(-0.76%)
Aug 24, 2023 35.79 36.14 35.47 36.12 1,460,884 +0.69(+1.96%)
Aug 23, 2023 36.93 36.95 35.37 35.42 1,936,421 -2.77(-7.24%)
Aug 22, 2023 38.92 39.17 38.16 38.19 731,068 -0.91(-2.32%)
Aug 21, 2023 38.89 39.40 38.78 39.10 1,559,380 +1.51(+4.03%)
Aug 18, 2023 37.91 38.10 37.05 37.58 2,575,660 -0.33(-0.86%)
Aug 17, 2023 37.87 38.41 37.73 37.91 2,228,991 +0.56(+1.51%)
Aug 16, 2023 36.86 37.51 36.29 37.34 1,866,542 +0.83(+2.26%)
Aug 15, 2023 36.23 36.53 35.83 36.52 1,220,996 +0.70(+1.95%)
Aug 14, 2023 35.80 36.12 35.00 35.82 719,739 +0.26(+0.73%)
Aug 11, 2023 35.63 35.78 35.06 35.56 2,514,054 +0.30(+0.86%)
Aug 10, 2023 33.82 35.30 33.50 35.26 3,998,303 +1.64(+4.87%)
Aug 09, 2023 33.90 33.97 33.50 33.62 2,365,958 -0.52(-1.53%)
Aug 08, 2023 33.93 34.40 33.36 34.14 1,204,007 -1.24(-3.50%)
Aug 07, 2023 34.80 35.41 34.69 35.38 1,001,349 +1.05(+3.07%)
Aug 04, 2023 35.93 35.93 34.13 34.33 2,870,022 -1.86(-5.15%)
Aug 03, 2023 35.80 36.53 35.70 36.19 3,809,142 +2.42(+7.15%)
Aug 02, 2023 33.80 34.49 33.67 33.77 2,328,119 +1.02(+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.