Skip to main content

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

46.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -107.67(-75.10%)
Aug 25, 2023 145.95 146.40 141.92 143.36 366,933 -1.10(-0.76%)
Aug 24, 2023 143.14 144.55 141.86 144.46 365,221 +2.77(+1.96%)
Aug 23, 2023 147.72 147.81 141.46 141.69 484,105 -11.06(-7.24%)
Aug 22, 2023 155.68 156.70 152.65 152.75 182,767 -3.62(-2.32%)
Aug 21, 2023 155.58 157.59 155.14 156.38 389,845 +6.06(+4.03%)
Aug 18, 2023 151.64 152.40 148.22 150.32 643,915 -1.30(-0.86%)
Aug 17, 2023 151.46 153.64 150.91 151.62 557,247 +2.25(+1.51%)
Aug 16, 2023 147.43 150.04 145.15 149.37 466,635 +3.31(+2.26%)
Aug 15, 2023 144.91 146.13 143.31 146.06 305,249 +2.79(+1.95%)
Aug 14, 2023 143.18 144.48 140.01 143.27 179,934 +1.03(+0.73%)
Aug 11, 2023 142.53 143.13 140.25 142.24 628,513 +1.21(+0.86%)
Aug 10, 2023 135.29 141.22 134.01 141.03 999,575 +6.55(+4.87%)
Aug 09, 2023 135.59 135.86 133.98 134.47 591,489 -2.09(-1.53%)
Aug 08, 2023 135.71 137.60 133.46 136.57 301,001 -4.95(-3.50%)
Aug 07, 2023 139.19 141.65 138.76 141.51 250,337 +4.21(+3.07%)
Aug 04, 2023 143.74 143.74 136.53 137.30 717,505 -7.45(-5.15%)
Aug 03, 2023 143.20 146.11 142.80 144.75 952,285 +9.66(+7.15%)
Aug 02, 2023 135.22 137.97 134.66 135.09 582,029 +4.09(+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.