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

36.05 -0.43 (-1.18%)
Official Closing Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 36.36 36.46 35.89 36.05 2,650,847 -0.43(-1.18%)
Feb 21, 2024 35.73 36.70 35.67 36.48 1,828,162 +0.73(+2.04%)
Feb 20, 2024 35.76 35.86 35.32 35.75 1,663,217 -0.06(-0.17%)
Feb 16, 2024 36.10 36.24 35.72 35.81 2,463,940 +0.65(+1.85%)
Feb 15, 2024 34.84 35.49 34.67 35.16 3,746,563 -0.51(-1.43%)
Feb 14, 2024 36.25 36.32 35.38 35.67 2,537,602 -0.49(-1.36%)
Feb 13, 2024 35.59 36.18 35.39 36.16 2,888,404 +1.77(+5.15%)
Feb 12, 2024 34.43 34.88 34.19 34.39 1,757,100 -0.08(-0.23%)
Feb 09, 2024 34.63 34.68 34.31 34.47 1,588,213 +0.18(+0.52%)
Feb 08, 2024 34.23 34.66 33.98 34.29 2,963,768 +0.71(+2.11%)
Feb 07, 2024 33.64 33.69 32.94 33.58 2,490,688 +0.41(+1.24%)
Feb 06, 2024 33.96 34.02 33.01 33.17 3,238,628 -0.91(-2.67%)
Feb 05, 2024 33.61 34.21 33.38 34.08 3,381,905 +1.96(+6.10%)
Feb 02, 2024 31.93 32.47 31.63 32.12 4,124,663 +1.93(+6.39%)
Feb 01, 2024 30.92 31.13 29.69 30.19 6,786,653 -1.75(-5.48%)
Jan 31, 2024 32.37 32.60 31.69 31.94 4,269,101 -1.00(-3.04%)
Jan 30, 2024 33.12 33.93 32.88 32.94 3,719,234 -0.83(-2.46%)
Jan 29, 2024 34.44 34.61 33.46 33.77 2,671,815 -1.25(-3.57%)
Jan 26, 2024 34.84 35.30 34.66 35.02 1,851,193 +0.23(+0.66%)
Jan 25, 2024 34.62 35.19 34.47 34.79 4,456,742 -0.60(-1.70%)
Jan 24, 2024 34.12 35.67 34.08 35.39 3,674,224 +0.62(+1.78%)
Jan 23, 2024 34.74 35.27 34.67 34.77 2,878,319 +0.81(+2.39%)
Jan 22, 2024 33.74 34.22 33.45 33.96 3,746,482 -0.60(-1.74%)
Jan 19, 2024 34.90 35.47 34.46 34.56 3,755,503 -0.38(-1.09%)
Jan 18, 2024 34.17 35.23 34.09 34.94 4,409,572 +0.98(+2.89%)
Jan 17, 2024 34.07 34.50 33.59 33.96 3,756,307 +0.23(+0.68%)
Jan 16, 2024 32.95 34.05 32.80 33.73 13,848,388 +1.72(+5.37%)
Jan 12, 2024 31.76 32.24 31.26 32.01 5,895,400 +0.19(+0.60%)
Jan 11, 2024 32.32 32.78 31.65 31.82 9,017,570 -0.41(-1.27%)
Jan 10, 2024 31.55 32.29 31.38 32.23 4,412,654 +0.48(+1.51%)
Jan 09, 2024 31.77 31.82 31.26 31.75 4,156,885 +0.55(+1.76%)
Jan 08, 2024 32.21 32.33 31.06 31.20 3,741,621 -0.91(-2.83%)
Jan 05, 2024 31.92 32.20 30.79 32.11 5,968,929 +0.93(+2.98%)
Jan 04, 2024 31.06 31.34 30.83 31.18 5,041,870 +1.36(+4.56%)
Jan 03, 2024 31.05 31.24 29.69 29.82 4,576,226 -0.36(-1.19%)
Jan 02, 2024 30.25 30.46 29.87 30.18 3,460,653 +0.57(+1.93%)
Dec 29, 2023 29.48 29.72 28.84 29.61 4,123,166 +0.80(+2.78%)
Dec 28, 2023 28.54 28.99 28.14 28.81 4,420,588 +0.64(+2.27%)
Dec 27, 2023 28.82 29.04 28.14 28.17 2,899,849 -1.54(-5.18%)
Dec 26, 2023 29.89 29.97 29.61 29.71 1,319,232 -0.21(-0.70%)
Dec 22, 2023 29.14 30.18 29.12 29.92 2,258,053 +0.41(+1.39%)
Dec 21, 2023 28.80 29.69 28.71 29.51 6,275,985 +0.62(+2.15%)
Dec 20, 2023 29.32 29.79 28.79 28.89 4,196,233 -0.64(-2.18%)
Dec 19, 2023 29.56 29.72 29.18 29.53 1,850,359 -0.40(-1.32%)
Dec 18, 2023 29.89 30.28 29.89 29.93 2,163,299 +0.66(+2.27%)
Dec 15, 2023 29.65 29.77 29.10 29.27 3,282,058 -0.17(-0.57%)
Dec 14, 2023 30.71 30.91 29.35 29.43 7,890,201 -2.36(-7.42%)
Dec 13, 2023 33.59 33.73 31.61 31.79 5,398,361 -2.42(-7.07%)
Dec 12, 2023 34.67 34.94 34.08 34.21 3,093,024 -0.27(-0.78%)
Dec 11, 2023 34.83 35.30 34.35 34.48 2,480,457 +0.23(+0.67%)
Dec 08, 2023 34.39 34.89 34.05 34.25 5,064,339 +0.93(+2.80%)
Dec 07, 2023 33.50 33.64 32.60 33.32 6,953,612 +0.47(+1.42%)
Dec 06, 2023 33.65 33.85 32.59 32.85 4,176,510 -1.33(-3.88%)
Dec 05, 2023 35.28 35.37 34.14 34.18 5,040,806 -2.30(-6.30%)
Dec 04, 2023 36.61 37.08 36.22 36.48 2,667,613 +0.35(+0.96%)
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.