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 (%)
Aug 31, 2020 12.45 12.45 12.07 12.32 1,171,083 -0.26(-2.04%)
Aug 28, 2020 12.36 12.66 12.34 12.57 575,927 +0.04(+0.30%)
Aug 27, 2020 11.78 12.55 11.75 12.54 1,707,874 +0.62(+5.22%)
Aug 26, 2020 11.91 12.08 11.86 11.91 1,170,362 +0.13(+1.14%)
Aug 25, 2020 11.85 11.96 11.70 11.78 630,394 +0.25(+2.21%)
Aug 24, 2020 11.44 11.54 11.31 11.53 299,919 +0.07(+0.58%)
Aug 21, 2020 11.55 11.72 11.45 11.46 710,366 -0.21(-1.78%)
Aug 20, 2020 11.63 11.74 11.58 11.67 666,697 -0.34(-2.81%)
Aug 19, 2020 11.64 12.09 11.60 12.00 853,801 +0.23(+1.98%)
Aug 18, 2020 11.86 11.93 11.76 11.77 709,374 -0.27(-2.27%)
Aug 17, 2020 11.96 12.07 11.85 12.04 580,668 -0.09(-0.78%)
Aug 14, 2020 12.00 12.14 11.92 12.14 1,191,720 +0.14(+1.20%)
Aug 13, 2020 11.68 12.13 11.63 11.99 1,313,737 +0.36(+3.12%)
Aug 12, 2020 11.61 11.74 11.53 11.63 650,814 +0.32(+2.86%)
Aug 11, 2020 11.29 11.55 11.24 11.31 2,033,201 +0.39(+3.54%)
Aug 10, 2020 10.71 10.94 10.71 10.92 733,692 +0.15(+1.38%)
Aug 07, 2020 10.52 10.83 10.49 10.77 434,702 +0.20(+1.92%)
Aug 06, 2020 10.51 10.64 10.34 10.57 658,855 -0.17(-1.58%)
Aug 05, 2020 10.75 10.83 10.67 10.74 727,827 +0.26(+2.47%)
Aug 04, 2020 10.61 10.64 10.48 10.48 560,443 -0.25(-2.37%)
Aug 03, 2020 10.92 10.96 10.74 10.74 458,939 +0.11(+1.04%)
Jul 31, 2020 10.78 10.82 10.55 10.62 423,675 +0.02(+0.20%)
Jul 30, 2020 10.61 10.67 10.58 10.60 337,235 -0.22(-2.05%)
Jul 29, 2020 10.80 11.01 10.74 10.83 458,311 +0.06(+0.55%)
Jul 28, 2020 10.90 10.92 10.75 10.77 319,919 -0.22(-2.02%)
Jul 27, 2020 10.77 11.01 10.77 10.99 497,939 +0.12(+1.11%)
Jul 24, 2020 11.00 11.04 10.84 10.87 444,032 -0.02(-0.15%)
Jul 23, 2020 11.04 11.10 10.85 10.88 547,402 -0.38(-3.39%)
Jul 22, 2020 11.18 11.28 11.14 11.27 463,897 -0.10(-0.91%)
Jul 21, 2020 11.36 11.41 11.29 11.37 379,094 -0.03(-0.23%)
Jul 20, 2020 11.33 11.47 11.30 11.40 306,691 -0.10(-0.84%)
Jul 17, 2020 11.37 11.53 11.36 11.49 154,372 +0.08(+0.74%)
Jul 16, 2020 11.34 11.42 11.27 11.41 355,501 -0.15(-1.33%)
Jul 15, 2020 11.66 11.66 11.45 11.56 688,114 +0.15(+1.30%)
Jul 14, 2020 11.25 11.43 11.21 11.41 537,834 -0.05(-0.43%)
Jul 13, 2020 11.76 11.79 11.45 11.46 447,213 -0.11(-0.98%)
Jul 10, 2020 11.23 11.60 11.19 11.58 675,590 +0.16(+1.43%)
Jul 09, 2020 11.95 11.96 11.35 11.41 811,162 -0.58(-4.80%)
Jul 08, 2020 12.02 12.12 11.90 11.99 254,862 +0.15(+1.25%)
Jul 07, 2020 12.24 12.28 11.81 11.84 759,091 -0.52(-4.20%)
Jul 06, 2020 12.50 12.59 12.33 12.36 579,612 +0.16(+1.29%)
Jul 02, 2020 12.40 12.50 12.17 12.20 472,022 -0.05(-0.42%)
Jul 01, 2020 12.38 12.52 12.21 12.25 528,754 +0.08(+0.64%)
Jun 30, 2020 11.88 12.26 11.88 12.17 399,544 +0.17(+1.42%)
Jun 29, 2020 11.96 12.06 11.88 12.00 289,906 +0.11(+0.92%)
Jun 26, 2020 12.12 12.13 11.88 11.89 547,088 -0.39(-3.20%)
Jun 25, 2020 12.20 12.31 12.09 12.29 589,528 -0.10(-0.78%)
Jun 24, 2020 12.74 12.74 12.38 12.38 346,014 -0.41(-3.19%)
Jun 23, 2020 12.78 12.84 12.65 12.79 409,022 +0.25(+1.97%)
Jun 22, 2020 12.37 12.61 12.32 12.54 692,915 -0.01(-0.08%)
Jun 19, 2020 12.88 12.88 12.54 12.55 440,639 -0.02(-0.19%)
Jun 18, 2020 12.64 12.74 12.53 12.58 410,549 -0.42(-3.21%)
Jun 17, 2020 13.06 13.28 12.95 12.99 400,710 -0.13(-1.01%)
Jun 16, 2020 13.27 13.43 12.85 13.13 796,141 +0.56(+4.43%)
Jun 15, 2020 12.23 12.62 12.16 12.57 365,370 -0.03(-0.22%)
Jun 12, 2020 12.56 12.66 12.30 12.60 758,714 +0.32(+2.61%)
Jun 11, 2020 12.40 12.53 12.18 12.28 931,068 -0.72(-5.55%)
Jun 10, 2020 13.39 13.45 12.99 13.00 1,163,966 -0.59(-4.34%)
Jun 09, 2020 13.44 13.64 13.29 13.59 666,035 -0.48(-3.40%)
Jun 08, 2020 14.52 14.52 14.03 14.07 1,372,411 -0.16(-1.14%)
Jun 05, 2020 14.64 15.02 14.22 14.23 1,940,255 +0.29(+2.06%)
Jun 04, 2020 13.51 13.95 13.49 13.94 1,177,220 +0.60(+4.47%)
Jun 03, 2020 13.20 13.50 13.17 13.35 1,126,145 +0.50(+3.91%)
Jun 02, 2020 12.85 12.95 12.76 12.84 620,975 +0.13(+1.00%)
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.