Skip to main content

20-Yr Treasury Bear -3X ETF Direxion (NY: TMV )

34.54 -0.11 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.83 33.02 32.31 32.73 2,436,335 +0.09(+0.27%)
Mar 27, 2024 33.34 33.41 32.62 32.64 1,653,081 -0.85(-2.54%)
Mar 26, 2024 33.79 34.05 33.41 33.49 2,041,550 -0.29(-0.87%)
Mar 25, 2024 33.56 34.01 33.56 33.78 1,447,111 +0.48(+1.44%)
Mar 22, 2024 33.03 33.49 33.02 33.30 1,591,839 -0.95(-2.77%)
Mar 21, 2024 34.02 34.63 33.81 34.25 1,609,120 -0.16(-0.45%)
Mar 20, 2024 34.14 35.06 33.42 34.41 2,148,310 +0.04(+0.11%)
Mar 19, 2024 34.41 34.61 33.96 34.37 1,871,386 -0.27(-0.78%)
Mar 18, 2024 34.55 34.80 34.27 34.64 1,481,793 +0.34(+0.98%)
Mar 15, 2024 34.15 34.47 34.01 34.30 2,146,598 +0.06(+0.17%)
Mar 14, 2024 33.45 34.35 33.44 34.24 2,003,094 +1.55(+4.75%)
Mar 13, 2024 32.60 32.89 32.35 32.69 1,508,882 +0.47(+1.47%)
Mar 12, 2024 32.06 32.37 31.87 32.22 1,839,411 +0.84(+2.67%)
Mar 11, 2024 31.09 31.70 31.07 31.38 1,448,013 +0.07(+0.22%)
Mar 08, 2024 31.23 31.57 31.02 31.31 1,466,375 +0.13(+0.40%)
Mar 07, 2024 30.65 31.54 30.64 31.19 1,734,599 +0.15(+0.50%)
Mar 06, 2024 31.48 31.56 30.82 31.04 1,883,936 -0.49(-1.56%)
Mar 05, 2024 31.74 32.03 31.29 31.53 2,300,015 -1.41(-4.27%)
Mar 04, 2024 33.31 33.35 32.87 32.93 1,331,259 +0.40(+1.24%)
Mar 01, 2024 33.59 34.04 32.47 32.53 2,644,609 -0.62(-1.86%)
Feb 29, 2024 33.45 33.51 32.97 33.15 2,788,538 -0.63(-1.86%)
Feb 28, 2024 34.24 34.45 33.70 33.77 1,701,561 -0.64(-1.85%)
Feb 27, 2024 34.10 34.50 33.83 34.41 1,762,185 +0.69(+2.06%)
Feb 26, 2024 33.22 34.11 33.18 33.71 2,137,219 +0.37(+1.10%)
Feb 23, 2024 34.59 34.60 33.23 33.35 2,557,200 -1.40(-4.02%)
Feb 22, 2024 35.04 35.14 34.59 34.75 2,750,352 -0.41(-1.18%)
Feb 21, 2024 34.44 35.37 34.38 35.16 1,896,786 +0.70(+2.04%)
Feb 20, 2024 34.47 34.56 34.04 34.46 1,725,649 -0.06(-0.17%)
Feb 16, 2024 34.79 34.93 34.43 34.51 2,556,429 +0.63(+1.85%)
Feb 15, 2024 33.58 34.21 33.42 33.89 3,887,199 -0.49(-1.43%)
Feb 14, 2024 34.94 35.01 34.10 34.38 2,632,857 -0.47(-1.36%)
Feb 13, 2024 34.30 34.87 34.11 34.85 2,996,827 +1.71(+5.15%)
Feb 12, 2024 33.18 33.62 32.95 33.15 1,823,056 -0.08(-0.23%)
Feb 09, 2024 33.38 33.43 33.07 33.22 1,647,830 +0.17(+0.52%)
Feb 08, 2024 32.99 33.41 32.75 33.05 3,075,020 +0.68(+2.11%)
Feb 07, 2024 32.42 32.47 31.75 32.37 2,584,182 +0.40(+1.24%)
Feb 06, 2024 32.73 32.79 31.82 31.97 3,360,197 -0.88(-2.67%)
Feb 05, 2024 32.39 32.97 32.17 32.85 3,508,852 +1.89(+6.10%)
Feb 02, 2024 30.77 31.30 30.49 30.96 4,279,492 +1.86(+6.39%)
Feb 01, 2024 29.80 30.00 28.62 29.10 7,041,406 -1.69(-5.48%)
Jan 31, 2024 31.20 31.42 30.54 30.78 4,429,352 -0.96(-3.04%)
Jan 30, 2024 31.92 32.70 31.69 31.75 3,858,844 -0.80(-2.46%)
Jan 29, 2024 33.19 33.36 32.25 32.55 2,772,108 -1.20(-3.57%)
Jan 26, 2024 33.58 34.02 33.41 33.75 1,920,681 +0.22(+0.66%)
Jan 25, 2024 33.37 33.92 33.22 33.53 4,624,036 -0.58(-1.70%)
Jan 24, 2024 32.89 34.38 32.85 34.11 3,812,144 +0.60(+1.78%)
Jan 23, 2024 33.48 33.99 33.42 33.51 2,986,363 +0.78(+2.39%)
Jan 22, 2024 32.52 32.98 32.24 32.73 3,887,115 -0.58(-1.74%)
Jan 19, 2024 33.64 34.19 33.21 33.31 3,896,474 -0.37(-1.09%)
Jan 18, 2024 32.93 33.96 32.86 33.68 4,575,096 +0.94(+2.89%)
Jan 17, 2024 32.84 33.25 32.37 32.73 3,897,309 +0.22(+0.68%)
Jan 16, 2024 31.76 32.82 31.61 32.51 14,368,220 +1.66(+5.37%)
Jan 12, 2024 30.61 31.07 30.13 30.85 6,116,698 +0.18(+0.60%)
Jan 11, 2024 31.15 31.59 30.50 30.67 9,356,066 -0.40(-1.27%)
Jan 10, 2024 30.41 31.12 30.24 31.06 4,578,293 +0.46(+1.51%)
Jan 09, 2024 30.62 30.67 30.13 30.60 4,312,923 +0.53(+1.76%)
Jan 08, 2024 31.04 31.16 29.94 30.07 3,882,071 -0.88(-2.83%)
Jan 05, 2024 30.77 31.04 29.68 30.95 6,192,987 +0.90(+2.98%)
Jan 04, 2024 29.94 30.21 29.71 30.05 5,231,128 +1.31(+4.56%)
Jan 03, 2024 29.93 30.11 28.62 28.74 4,748,005 -0.35(-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.