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

33.14 -0.26 (-0.78%)
Streaming Delayed Price Updated: 12:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 34.37 34.82 33.23 33.29 2,584,462 -0.63(-1.86%)
Feb 29, 2024 34.23 34.29 33.74 33.92 2,725,118 -0.64(-1.85%)
Feb 28, 2024 35.04 35.25 34.48 34.56 1,662,862 -0.65(-1.85%)
Feb 27, 2024 34.89 35.30 34.62 35.21 1,722,107 +0.71(+2.06%)
Feb 26, 2024 34.00 34.90 33.96 34.50 2,088,611 +0.37(+1.10%)
Feb 23, 2024 35.40 35.41 34.01 34.12 2,499,041 -1.43(-4.02%)
Feb 22, 2024 35.86 35.96 35.40 35.55 2,687,801 -0.42(-1.18%)
Feb 21, 2024 35.24 36.19 35.18 35.98 1,853,647 +0.72(+2.04%)
Feb 20, 2024 35.27 35.37 34.83 35.26 1,686,403 -0.06(-0.17%)
Feb 16, 2024 35.60 35.74 35.23 35.32 2,498,288 +0.64(+1.85%)
Feb 15, 2024 34.36 35.00 34.19 34.68 3,798,791 -0.50(-1.43%)
Feb 14, 2024 35.75 35.82 34.89 35.18 2,572,977 -0.48(-1.35%)
Feb 13, 2024 35.10 35.68 34.90 35.66 2,928,669 +1.75(+5.15%)
Feb 12, 2024 33.96 34.40 33.72 33.92 1,781,594 -0.08(-0.23%)
Feb 09, 2024 34.15 34.20 33.84 34.00 1,610,353 +0.18(+0.52%)
Feb 08, 2024 33.76 34.18 33.51 33.82 3,005,084 +0.70(+2.11%)
Feb 07, 2024 33.18 33.22 32.49 33.12 2,526,159 +0.40(+1.24%)
Feb 06, 2024 33.49 33.55 32.56 32.71 3,283,775 -0.90(-2.67%)
Feb 05, 2024 33.15 33.74 32.92 33.61 3,429,050 +1.93(+6.10%)
Feb 02, 2024 31.49 32.02 31.20 31.68 4,182,162 +1.90(+6.39%)
Feb 01, 2024 30.49 30.70 29.28 29.77 6,881,262 -1.73(-5.48%)
Jan 31, 2024 31.93 32.15 31.25 31.50 4,328,614 -0.99(-3.04%)
Jan 30, 2024 32.66 33.46 32.43 32.49 3,771,081 -0.82(-2.46%)
Jan 29, 2024 33.97 34.13 33.00 33.31 2,709,061 -1.23(-3.57%)
Jan 26, 2024 34.36 34.81 34.18 34.54 1,876,999 +0.23(+0.66%)
Jan 25, 2024 34.14 34.71 34.00 34.31 4,518,871 -0.59(-1.70%)
Jan 24, 2024 33.65 35.18 33.61 34.90 3,725,444 +0.61(+1.78%)
Jan 23, 2024 34.26 34.78 34.19 34.29 2,918,444 +0.80(+2.39%)
Jan 22, 2024 33.28 33.75 32.99 33.49 3,798,709 -0.59(-1.74%)
Jan 19, 2024 34.42 34.98 33.99 34.08 3,807,856 -0.37(-1.09%)
Jan 18, 2024 33.70 34.75 33.62 34.46 4,471,043 +0.97(+2.89%)
Jan 17, 2024 33.60 34.03 33.13 33.49 3,808,671 +0.23(+0.68%)
Jan 16, 2024 32.50 33.58 32.34 33.27 14,041,440 +1.70(+5.37%)
Jan 12, 2024 31.32 31.80 30.83 31.57 5,977,584 +0.19(+0.60%)
Jan 11, 2024 31.88 32.33 31.21 31.38 9,143,279 -0.40(-1.27%)
Jan 10, 2024 31.12 31.85 30.95 31.79 4,474,168 +0.47(+1.51%)
Jan 09, 2024 31.33 31.38 30.83 31.31 4,214,834 +0.54(+1.76%)
Jan 08, 2024 31.77 31.89 30.63 30.77 3,793,780 -0.90(-2.83%)
Jan 05, 2024 31.48 31.76 30.37 31.67 6,052,138 +0.92(+2.98%)
Jan 04, 2024 30.63 30.91 30.41 30.75 5,112,156 +1.34(+4.56%)
Jan 03, 2024 30.62 30.81 29.28 29.41 4,640,020 -0.36(-1.19%)
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.