Indicators

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

28.40 +0.33 (+1.18%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.73	28.96	28.11	28.86	4,230,721	+0.78(+2.78%)
Dec 28, 2023	27.81	28.25	27.42	28.08	4,535,902	+0.62(+2.27%)
Dec 27, 2023	28.09	28.30	27.42	27.45	2,975,493	-1.50(-5.18%)
Dec 26, 2023	29.13	29.21	28.86	28.95	1,353,645	-0.20(-0.70%)
Dec 22, 2023	28.40	29.41	28.38	29.16	2,316,955	+0.40(+1.39%)
Dec 21, 2023	28.07	28.94	27.98	28.76	6,439,698	+0.60(+2.15%)
Dec 20, 2023	28.57	29.03	28.06	28.16	4,305,704	-0.63(-2.18%)
Dec 19, 2023	28.81	28.96	28.44	28.78	1,898,631	-0.39(-1.32%)
Dec 18, 2023	29.13	29.51	29.13	29.17	2,219,735	+0.65(+2.27%)
Dec 15, 2023	28.90	29.01	28.36	28.52	3,367,680	-0.16(-0.57%)
Dec 14, 2023	29.93	30.13	28.60	28.69	8,096,039	-2.30(-7.42%)
Dec 13, 2023	32.73	32.88	30.81	30.98	5,539,193	-2.36(-7.07%)
Dec 12, 2023	33.78	34.06	33.22	33.34	3,173,715	-0.26(-0.78%)
Dec 11, 2023	33.95	34.40	33.48	33.60	2,545,167	+0.22(+0.67%)
Dec 08, 2023	33.51	34.00	33.19	33.38	5,196,457	+0.91(+2.80%)
Dec 07, 2023	32.65	32.79	31.77	32.47	7,135,017	+0.45(+1.42%)
Dec 06, 2023	32.79	32.99	31.76	32.02	4,285,467	-1.29(-3.88%)
Dec 05, 2023	34.38	34.47	33.27	33.31	5,172,310	-2.24(-6.30%)
Dec 04, 2023	35.68	36.14	35.30	35.55	2,737,206	+0.34(+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.