Skip to main content

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

34.27 +1.34 (+4.07%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 16.93 17.05 16.66 16.84 2,214,835 -0.20(-1.20%)
Mar 30, 2022 17.70 17.72 16.92 17.05 2,850,091 -0.37(-2.11%)
Mar 29, 2022 17.50 17.81 17.09 17.41 3,151,259 -0.40(-2.25%)
Mar 28, 2022 17.99 18.12 17.49 17.81 1,730,948 -0.49(-2.67%)
Mar 25, 2022 17.96 18.67 17.95 18.30 1,950,830 +0.71(+4.05%)
Mar 24, 2022 17.89 17.90 17.28 17.59 1,140,351 +0.45(+2.61%)
Mar 23, 2022 18.10 18.28 17.12 17.14 2,154,258 -1.21(-6.57%)
Mar 22, 2022 18.27 18.50 18.11 18.35 2,190,735 +0.60(+3.40%)
Mar 21, 2022 17.34 17.91 17.21 17.74 1,989,410 +1.17(+7.08%)
Mar 18, 2022 16.87 16.88 16.52 16.57 1,535,895 -0.62(-3.61%)
Mar 17, 2022 16.77 17.46 16.60 17.19 2,198,577 +0.40(+2.40%)
Mar 16, 2022 17.19 17.78 16.68 16.79 2,986,735 -0.50(-2.89%)
Mar 15, 2022 16.80 17.44 16.67 17.29 2,100,466 +0.07(+0.41%)
Mar 14, 2022 16.87 17.23 16.83 17.22 2,193,136 +1.14(+7.06%)
Mar 11, 2022 16.31 16.34 15.90 16.08 1,118,098 -0.19(-1.17%)
Mar 10, 2022 16.14 16.51 16.27 3,436,220 +0.65(+4.14%)
Mar 09, 2022 15.38 15.69 15.29 15.63 1,918,297 +0.51(+3.38%)
Mar 08, 2022 15.21 15.31 14.99 15.12 2,990,994 +0.44(+2.97%)
Mar 07, 2022 14.72 14.82 14.26 14.68 3,011,222 +0.31(+2.15%)
Mar 04, 2022 14.34 14.69 14.18 14.37 3,907,908 -0.76(-5.04%)
Mar 03, 2022 15.30 15.45 14.88 15.13 2,252,250 -0.50(-3.21%)
Mar 02, 2022 14.64 15.66 14.46 15.63 4,738,939 +1.47(+10.40%)
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.