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

36.85 +0.70 (+1.94%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 36.57 36.95 36.42 36.85 1,037,325 +0.70(+1.94%)
May 16, 2024 35.68 36.23 35.66 36.15 1,159,775 +0.15(+0.42%)
May 15, 2024 36.26 36.57 35.80 36.00 1,732,565 -1.54(-4.10%)
May 14, 2024 37.74 38.05 37.44 37.54 1,766,791 -0.58(-1.52%)
May 13, 2024 37.85 38.16 37.80 38.12 866,362 -0.21(-0.55%)
May 10, 2024 38.18 38.59 38.08 38.33 1,156,217 +0.56(+1.48%)
May 09, 2024 38.72 38.74 37.57 37.77 2,268,324 -0.43(-1.13%)
May 08, 2024 38.08 38.26 37.90 38.20 1,434,898 +0.72(+1.92%)
May 07, 2024 37.29 37.69 36.91 37.48 2,412,821 -0.72(-1.88%)
May 06, 2024 38.61 38.89 38.13 38.20 973,965 -0.48(-1.24%)
May 03, 2024 38.47 39.40 38.27 38.68 3,133,735 -1.23(-3.08%)
May 02, 2024 40.80 41.06 39.72 39.91 1,748,205 -0.30(-0.75%)
May 01, 2024 40.20 40.70 39.36 40.21 3,488,360 -0.90(-2.19%)
Apr 30, 2024 40.86 41.30 40.45 41.11 1,833,627 +0.96(+2.39%)
Apr 29, 2024 40.59 40.79 40.06 40.15 2,019,116 -0.93(-2.26%)
Apr 26, 2024 41.09 41.23 40.58 41.08 1,754,622 -0.70(-1.68%)
Apr 25, 2024 42.12 42.32 41.58 41.78 2,131,281 +0.93(+2.28%)
Apr 24, 2024 40.56 41.37 40.51 40.85 1,867,114 +0.87(+2.18%)
Apr 23, 2024 40.34 40.56 39.24 39.98 2,297,412 +0.06(+0.15%)
Apr 22, 2024 40.37 40.42 39.78 39.92 1,924,570 +0.18(+0.45%)
Apr 19, 2024 39.36 40.05 39.36 39.74 1,932,787 -0.39(-0.97%)
Apr 18, 2024 39.54 40.43 39.54 40.13 2,091,937 +0.67(+1.70%)
Apr 17, 2024 40.01 40.58 39.33 39.46 3,505,652 -1.30(-3.19%)
Apr 16, 2024 41.12 41.48 40.43 40.76 3,541,607 +0.80(+2.00%)
Apr 15, 2024 39.53 40.43 39.52 39.96 3,669,825 +1.77(+4.63%)
Apr 12, 2024 37.75 38.19 37.32 38.19 2,511,885 -0.54(-1.39%)
Apr 11, 2024 38.05 39.14 37.96 38.73 3,266,231 +0.56(+1.47%)
Apr 10, 2024 37.04 38.38 36.93 38.17 4,384,658 +2.34(+6.53%)
Apr 09, 2024 36.29 36.30 35.70 35.83 2,112,798 -0.99(-2.69%)
Apr 08, 2024 37.06 37.13 36.59 36.82 2,596,466 +0.01(+0.03%)
Apr 05, 2024 36.44 36.81 35.90 36.81 2,864,775 +1.47(+4.16%)
Apr 04, 2024 35.31 36.04 35.23 35.34 2,463,645 -0.67(-1.86%)
Apr 03, 2024 36.90 37.14 35.98 36.01 2,367,074 +0.08(+0.22%)
Apr 02, 2024 36.53 36.77 35.80 35.93 2,808,594 +0.52(+1.47%)
Apr 01, 2024 34.56 35.49 34.56 35.41 2,094,499 +1.92(+5.73%)
Mar 28, 2024 33.59 33.79 33.06 33.49 2,380,916 +0.09(+0.27%)
Mar 27, 2024 34.12 34.19 33.38 33.40 1,615,479 -0.87(-2.54%)
Mar 26, 2024 34.58 34.84 34.19 34.27 1,995,112 -0.30(-0.87%)
Mar 25, 2024 34.34 34.80 34.34 34.57 1,414,194 +0.49(+1.44%)
Mar 22, 2024 33.80 34.27 33.79 34.08 1,555,630 -0.97(-2.77%)
Mar 21, 2024 34.81 35.44 34.60 35.05 1,572,518 -0.16(-0.45%)
Mar 20, 2024 34.93 35.88 34.20 35.21 2,099,443 +0.04(+0.11%)
Mar 19, 2024 35.21 35.42 34.75 35.17 1,828,818 -0.28(-0.78%)
Mar 18, 2024 35.36 35.61 35.07 35.45 1,448,092 +0.35(+0.98%)
Mar 15, 2024 34.94 35.27 34.80 35.10 2,097,777 +0.06(+0.17%)
Mar 14, 2024 34.23 35.15 34.22 35.04 1,957,537 +1.59(+4.75%)
Mar 13, 2024 33.35 33.66 33.10 33.45 1,474,565 +0.48(+1.47%)
Mar 12, 2024 32.80 33.13 32.62 32.97 1,797,577 +0.86(+2.67%)
Mar 11, 2024 31.82 32.44 31.80 32.11 1,415,080 +0.07(+0.22%)
Mar 08, 2024 31.95 32.30 31.74 32.04 1,433,025 +0.13(+0.40%)
Mar 07, 2024 31.36 32.27 31.35 31.92 1,695,149 +0.16(+0.50%)
Mar 06, 2024 32.21 32.29 31.54 31.76 1,841,089 -0.50(-1.56%)
Mar 05, 2024 32.48 32.77 32.01 32.26 2,247,705 -1.44(-4.27%)
Mar 04, 2024 34.08 34.12 33.63 33.70 1,300,981 +0.41(+1.24%)
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.