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

33.40 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 25.65 25.73 25.04 25.25 449,345 -1.11(-4.21%)
Oct 30, 2019 27.28 27.29 26.29 26.36 380,586 -1.18(-4.28%)
Oct 29, 2019 27.35 27.64 27.33 27.54 234,482 -0.05(-0.17%)
Oct 28, 2019 27.40 27.76 27.40 27.59 350,271 +0.71(+2.63%)
Oct 25, 2019 26.29 26.98 26.29 26.88 218,081 +0.38(+1.43%)
Oct 24, 2019 26.17 26.55 25.88 26.50 209,196 +0.17(+0.63%)
Oct 23, 2019 26.01 26.34 25.82 26.34 264,170 -0.12(-0.45%)
Oct 22, 2019 26.36 26.76 26.29 26.46 318,255 -0.45(-1.67%)
Oct 21, 2019 26.81 27.00 26.59 26.91 329,576 +0.66(+2.52%)
Oct 18, 2019 26.13 26.30 25.89 26.24 214,225 +0.05(+0.18%)
Oct 17, 2019 26.24 26.39 25.80 26.20 248,724 +0.09(+0.36%)
Oct 16, 2019 26.20 26.36 25.96 26.10 296,763 -0.05(-0.18%)
Oct 15, 2019 25.61 26.24 25.49 26.15 411,255 +0.92(+3.65%)
Oct 14, 2019 25.21 25.39 25.16 25.23 208,036 -0.47(-1.84%)
Oct 11, 2019 25.44 26.10 25.42 25.70 1,111,422 +0.87(+3.52%)
Oct 10, 2019 24.36 25.04 24.36 24.83 573,191 +1.06(+4.47%)
Oct 09, 2019 23.60 24.03 23.60 23.77 712,364 +0.38(+1.61%)
Oct 08, 2019 23.03 23.60 22.99 23.39 671,168 -0.12(-0.50%)
Oct 07, 2019 23.34 23.58 23.18 23.51 467,547 +0.54(+2.36%)
Oct 04, 2019 23.29 23.34 22.94 22.96 583,230 -0.50(-2.11%)
Oct 03, 2019 23.93 23.96 23.11 23.46 936,539 -0.64(-2.64%)
Oct 02, 2019 24.19 24.29 23.80 24.10 348,318 -0.19(-0.78%)
Oct 01, 2019 25.30 25.39 23.98 24.29 605,707 -0.24(-0.96%)
Sep 30, 2019 25.14 25.16 24.51 24.52 256,123 -0.17(-0.67%)
Sep 27, 2019 24.90 24.99 24.57 24.69 405,147 -0.19(-0.76%)
Sep 26, 2019 24.95 25.11 24.55 24.88 434,462 -0.54(-2.14%)
Sep 25, 2019 24.45 25.51 24.31 25.42 1,379,705 +1.16(+4.77%)
Sep 24, 2019 24.92 24.92 24.14 24.26 440,994 -0.93(-3.70%)
Sep 23, 2019 24.98 25.28 24.54 25.19 389,505 +0.00(+0.00%)
Sep 20, 2019 25.78 25.98 25.12 25.19 870,147 -0.99(-3.77%)
Sep 19, 2019 25.76 26.23 25.66 26.18 978,250 -0.26(-0.98%)
Sep 18, 2019 26.25 26.48 25.83 26.44 742,050 -0.31(-1.14%)
Sep 17, 2019 27.14 27.35 26.44 26.74 574,154 -0.47(-1.73%)
Sep 16, 2019 27.45 27.85 27.04 27.21 539,922 -1.08(-3.82%)
Sep 13, 2019 27.28 28.29 27.05 28.29 1,057,499 +1.74(+6.54%)
Sep 12, 2019 25.48 26.83 25.31 26.56 1,189,390 +0.54(+2.08%)
Sep 11, 2019 26.09 26.09 25.66 26.02 873,530 +0.12(+0.45%)
Sep 10, 2019 24.79 25.92 24.58 25.90 924,876 +1.27(+5.15%)
Sep 09, 2019 24.30 24.63 24.25 24.63 413,483 +1.29(+5.53%)
Sep 06, 2019 23.67 23.71 23.27 23.34 416,441 -0.54(-2.26%)
Sep 05, 2019 23.50 24.25 23.39 23.88 824,825 +1.22(+5.39%)
Sep 04, 2019 23.03 23.06 22.56 22.66 610,186 -0.12(-0.52%)
Sep 03, 2019 22.80 23.02 22.07 22.78 459,797 -0.02(-0.10%)
Aug 30, 2019 23.13 23.23 22.73 22.80 659,116 -0.02(-0.10%)
Aug 29, 2019 22.80 23.32 22.77 22.82 737,973 +0.28(+1.25%)
Aug 28, 2019 22.05 22.61 22.05 22.54 1,221,233 -0.07(-0.31%)
Aug 27, 2019 23.13 23.17 22.59 22.61 557,800 -1.08(-4.56%)
Aug 26, 2019 23.48 23.78 23.29 23.69 468,770 +0.26(+1.10%)
Aug 23, 2019 24.68 24.75 23.29 23.43 769,636 -1.22(-4.95%)
Aug 22, 2019 24.47 24.70 24.11 24.65 346,989 +0.47(+1.94%)
Aug 21, 2019 24.07 24.30 23.55 24.18 394,034 +0.47(+1.98%)
Aug 20, 2019 23.83 24.04 23.64 23.71 422,085 -0.70(-2.88%)
Aug 19, 2019 24.65 24.68 24.16 24.42 1,331,269 +0.96(+4.10%)
Aug 16, 2019 23.46 24.02 23.32 23.46 689,142 +0.59(+2.57%)
Aug 15, 2019 23.53 23.71 22.28 22.87 1,327,423 -0.82(-3.47%)
Aug 14, 2019 23.97 24.16 23.66 23.69 742,849 -1.69(-6.66%)
Aug 13, 2019 24.65 25.64 24.63 25.38 1,257,478 +0.31(+1.22%)
Aug 12, 2019 25.83 25.92 24.87 25.08 488,708 -1.71(-6.40%)
Aug 09, 2019 26.44 26.86 25.92 26.79 716,186 +0.16(+0.62%)
Aug 08, 2019 27.26 27.94 26.56 26.63 1,223,983 -0.12(-0.44%)
Aug 07, 2019 25.41 26.88 25.03 26.74 2,655,748 -0.12(-0.44%)
Aug 06, 2019 27.82 27.91 26.80 26.86 462,364 -0.56(-2.05%)
Aug 05, 2019 27.92 28.20 27.42 27.42 655,593 -1.60(-5.50%)
Aug 02, 2019 29.51 29.66 29.00 29.02 656,944 -0.75(-2.52%)
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.