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

33.87 +0.05 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 33.53 34.25 33.32 33.87 596,970 +0.05(+0.15%)
Jun 20, 2024 34.36 34.45 33.77 33.82 746,049 +0.70(+2.11%)
Jun 18, 2024 33.88 34.07 33.12 33.12 940,929 -0.97(-2.85%)
Jun 17, 2024 34.25 34.50 33.96 34.09 740,436 +1.09(+3.30%)
Jun 14, 2024 33.31 33.48 32.85 33.00 1,104,546 -0.81(-2.40%)
Jun 13, 2024 34.55 34.88 33.71 33.81 1,079,000 -1.53(-4.33%)
Jun 12, 2024 34.75 35.40 34.11 35.34 1,844,405 -0.81(-2.24%)
Jun 11, 2024 37.12 37.26 36.10 36.15 984,739 -1.12(-3.01%)
Jun 10, 2024 37.15 37.51 37.09 37.27 725,607 +0.77(+2.11%)
Jun 07, 2024 36.15 36.64 36.15 36.50 1,004,789 +1.94(+5.61%)
Jun 06, 2024 34.92 34.97 34.34 34.56 928,048 +0.11(+0.32%)
Jun 05, 2024 34.80 35.49 34.42 34.45 1,853,718 -0.75(-2.13%)
Jun 04, 2024 35.72 35.97 35.01 35.20 1,886,852 -1.27(-3.48%)
Jun 03, 2024 37.64 37.67 36.32 36.47 1,480,319 -1.68(-4.40%)
May 31, 2024 38.19 38.50 37.97 38.15 1,614,732 -0.83(-2.13%)
May 30, 2024 39.26 39.51 38.88 38.98 1,176,502 -1.10(-2.74%)
May 29, 2024 39.65 40.49 39.58 40.08 1,611,447 +1.40(+3.62%)
May 28, 2024 37.13 38.71 37.11 38.68 1,865,462 +1.64(+4.43%)
May 24, 2024 37.56 37.65 36.97 37.04 762,520 -0.35(-0.94%)
May 23, 2024 36.48 37.68 36.48 37.39 1,537,302 +0.80(+2.19%)
May 22, 2024 37.08 37.12 36.49 36.59 726,999 -0.08(-0.22%)
May 21, 2024 36.50 36.88 36.47 36.67 850,763 -0.60(-1.61%)
May 20, 2024 37.32 37.38 37.02 37.27 776,385 +0.42(+1.14%)
May 17, 2024 36.57 36.95 36.42 36.85 1,037,326 +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%)
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.