20-Yr Treasury Bear -3X ETF Direxion (NY: TMV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	34.32	34.97	34.23	34.54	2,056,005	+0.49(+1.44%)
Nov 08, 2024	34.59	34.77	33.91	34.05	5,673,634	-1.26(-3.57%)
Nov 07, 2024	36.03	36.11	34.96	35.31	4,351,962	-1.29(-3.52%)
Nov 06, 2024	37.27	37.35	36.09	36.60	4,262,828	+2.74(+8.09%)
Nov 05, 2024	34.66	35.11	33.68	33.86	3,742,881	-0.53(-1.54%)
Nov 04, 2024	34.35	35.11	34.01	34.39	3,175,360	-1.63(-4.53%)
Nov 01, 2024	34.44	36.09	34.18	36.02	4,337,427	+1.48(+4.28%)
Oct 31, 2024	34.81	35.18	33.98	34.54	4,311,894	-0.11(-0.32%)
Oct 30, 2024	34.08	34.83	33.56	34.65	3,281,228	-0.37(-1.06%)
Oct 29, 2024	35.96	36.17	34.95	35.02	2,465,448	-0.07(-0.20%)
Oct 28, 2024	34.68	35.64	34.67	35.09	1,326,929	+0.28(+0.80%)
Oct 25, 2024	33.87	34.94	33.81	34.81	1,458,142	+0.61(+1.78%)
Oct 24, 2024	34.69	34.96	33.80	34.20	2,049,637	-0.59(-1.70%)
Oct 23, 2024	35.07	35.28	34.49	34.79	1,938,055	+0.29(+0.84%)
Oct 22, 2024	34.12	34.78	34.03	34.50	1,883,360	-0.08(-0.23%)
Oct 21, 2024	33.78	34.58	33.70	34.58	1,602,145	+1.72(+5.23%)
Oct 18, 2024	32.68	32.88	32.45	32.86	877,658	-0.03(-0.09%)
Oct 17, 2024	32.38	33.02	32.27	32.89	1,387,214	+1.47(+4.68%)
Oct 16, 2024	31.29	31.55	31.07	31.42	1,021,798	-0.29(-0.91%)
Oct 15, 2024	32.26	32.32	31.66	31.71	2,211,338	-1.24(-3.76%)
Oct 14, 2024	33.73	33.79	32.94	32.95	1,301,153	-0.03(-0.09%)
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%)

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.