Skip to main content

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

32.98 +0.38 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 33.23 33.28 32.63 32.98 1,055,406 +0.38(+1.17%)
Oct 10, 2024 32.75 33.22 32.55 32.60 2,107,774 +0.44(+1.37%)
Oct 09, 2024 31.93 32.36 31.70 32.16 1,141,673 +0.61(+1.93%)
Oct 08, 2024 32.19 32.24 31.55 31.55 1,048,682 -0.18(-0.57%)
Oct 07, 2024 31.56 31.81 31.33 31.73 1,516,253 +0.68(+2.19%)
Oct 04, 2024 31.08 31.15 30.65 31.05 2,256,130 +1.22(+4.09%)
Oct 03, 2024 29.33 29.85 29.18 29.83 1,196,298 +0.80(+2.76%)
Oct 02, 2024 29.28 29.55 28.98 29.03 2,225,517 +0.71(+2.51%)
Oct 01, 2024 28.03 28.39 27.57 28.32 2,144,766 -0.59(-2.04%)
Sep 30, 2024 28.45 29.09 28.39 28.91 1,290,018 +0.38(+1.33%)
Sep 27, 2024 28.53 28.80 28.34 28.53 882,037 -0.36(-1.25%)
Sep 26, 2024 28.87 29.46 28.74 28.89 1,007,193 -0.18(-0.62%)
Sep 25, 2024 28.69 29.10 28.66 29.07 792,160 +0.75(+2.65%)
Sep 24, 2024 28.96 29.05 28.16 28.32 1,395,462 +0.01(+0.02%)
Sep 23, 2024 28.50 28.89 27.98 28.31 1,386,359 +0.23(+0.81%)
Sep 20, 2024 28.03 28.26 27.83 28.09 941,692 +0.33(+1.18%)
Sep 19, 2024 28.04 28.17 27.73 27.76 1,450,478 +0.29(+1.04%)
Sep 18, 2024 26.94 27.51 26.59 27.47 2,939,342 +1.01(+3.81%)
Sep 17, 2024 26.01 26.55 25.87 26.46 1,714,462 +0.39(+1.48%)
Sep 16, 2024 26.63 26.81 26.05 26.08 1,636,018 -0.75(-2.80%)
Sep 13, 2024 26.75 27.12 26.65 26.83 1,285,585 -0.14(-0.51%)
Sep 12, 2024 26.79 27.33 26.66 26.97 1,995,024 +0.37(+1.38%)
Sep 11, 2024 26.69 26.80 26.11 26.60 1,983,875 +0.05(+0.19%)
Sep 10, 2024 27.17 27.22 26.34 26.55 1,477,893 -0.55(-2.04%)
Sep 09, 2024 27.56 27.75 26.98 27.11 1,592,663 -0.31(-1.12%)
Sep 06, 2024 27.41 27.72 26.42 27.41 3,260,158 +0.04(+0.14%)
Sep 05, 2024 27.56 28.03 27.28 27.37 2,103,235 -0.46(-1.67%)
Sep 04, 2024 28.83 28.85 27.80 27.84 1,531,547 -1.06(-3.66%)
Sep 03, 2024 29.10 29.22 28.62 28.90 1,549,638 -1.45(-4.79%)
Aug 30, 2024 29.29 30.36 29.04 30.35 1,270,513 +0.94(+3.19%)
Aug 29, 2024 29.53 29.73 29.27 29.41 680,938 +0.36(+1.23%)
Aug 28, 2024 28.93 29.18 28.77 29.06 531,441 +0.09(+0.31%)
Aug 27, 2024 29.35 29.44 28.86 28.97 730,341 +0.19(+0.65%)
Aug 26, 2024 28.30 28.83 28.29 28.78 675,495 +0.20(+0.69%)
Aug 23, 2024 28.70 28.93 28.30 28.58 926,270 -0.50(-1.73%)
Aug 22, 2024 28.67 29.35 28.60 29.09 926,738 +0.87(+3.08%)
Aug 21, 2024 28.26 28.66 27.83 28.22 1,326,031 -0.04(-0.14%)
Aug 20, 2024 28.55 28.74 28.10 28.25 923,695 -0.69(-2.39%)
Aug 19, 2024 29.34 29.37 28.70 28.95 710,095 -0.42(-1.41%)
Aug 16, 2024 29.31 29.71 29.24 29.36 685,897 -0.26(-0.87%)
Aug 15, 2024 30.21 30.36 29.59 29.62 1,272,250 +0.74(+2.57%)
Aug 14, 2024 29.15 29.19 28.63 28.88 1,198,823 -0.54(-1.85%)
Aug 13, 2024 29.36 29.68 29.32 29.42 1,180,052 -0.56(-1.88%)
Aug 12, 2024 30.54 30.67 29.81 29.99 584,179 -0.32(-1.04%)
Aug 09, 2024 30.06 30.47 30.03 30.30 754,365 -0.93(-2.98%)
Aug 08, 2024 31.39 31.65 31.13 31.23 1,176,804 +0.60(+1.97%)
Aug 07, 2024 30.57 30.98 30.10 30.63 1,599,258 +0.74(+2.48%)
Aug 06, 2024 28.65 29.91 28.41 29.89 1,502,431 +1.77(+6.30%)
Aug 05, 2024 27.26 28.84 27.07 28.12 2,271,321 -0.41(-1.42%)
Aug 02, 2024 29.76 29.86 28.42 28.52 2,579,707 -2.83(-9.02%)
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.