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 (%)
May 31, 2024 37.32 37.62 37.11 37.28 1,652,317 -0.81(-2.13%)
May 30, 2024 38.37 38.61 38.00 38.09 1,203,886 -1.08(-2.74%)
May 29, 2024 38.75 39.57 38.68 39.17 1,648,955 +1.37(+3.62%)
May 28, 2024 36.29 37.83 36.27 37.80 1,908,883 +1.60(+4.43%)
May 24, 2024 36.71 36.79 36.12 36.20 780,268 -0.34(-0.94%)
May 23, 2024 35.65 36.82 35.65 36.54 1,573,084 +0.78(+2.19%)
May 22, 2024 36.24 36.28 35.66 35.76 743,920 -0.08(-0.22%)
May 21, 2024 35.67 36.04 35.64 35.84 870,565 -0.59(-1.61%)
May 20, 2024 36.47 36.53 36.18 36.42 794,456 +0.41(+1.14%)
May 17, 2024 35.74 36.11 35.59 36.01 1,061,471 +0.68(+1.94%)
May 16, 2024 34.87 35.41 34.85 35.33 1,186,770 +0.15(+0.42%)
May 15, 2024 35.44 35.74 34.99 35.18 1,772,892 -1.51(-4.10%)
May 14, 2024 36.88 37.18 36.59 36.69 1,807,915 -0.57(-1.52%)
May 13, 2024 36.99 37.30 36.94 37.25 886,527 -0.21(-0.55%)
May 10, 2024 37.31 37.71 37.21 37.46 1,183,129 +0.55(+1.48%)
May 09, 2024 37.84 37.86 36.72 36.91 2,321,122 -0.42(-1.13%)
May 08, 2024 37.21 37.38 37.04 37.33 1,468,297 +0.70(+1.92%)
May 07, 2024 36.44 36.83 36.07 36.63 2,468,982 -0.70(-1.89%)
May 06, 2024 37.73 38.01 37.26 37.33 996,635 -0.47(-1.24%)
May 03, 2024 37.59 38.50 37.40 37.80 3,206,676 -1.20(-3.08%)
May 02, 2024 39.87 40.13 38.82 39.00 1,788,896 -0.29(-0.75%)
May 01, 2024 39.29 39.77 38.46 39.30 3,569,556 -0.88(-2.19%)
Apr 30, 2024 39.93 40.36 39.53 40.17 1,876,307 +0.94(+2.39%)
Apr 29, 2024 39.67 39.86 39.15 39.24 2,066,113 -0.91(-2.26%)
Apr 26, 2024 40.16 40.29 39.66 40.15 1,795,463 -0.68(-1.68%)
Apr 25, 2024 41.16 41.36 40.63 40.83 2,180,889 +0.91(+2.28%)
Apr 24, 2024 39.64 40.43 39.59 39.92 1,910,573 +0.85(+2.18%)
Apr 23, 2024 39.42 39.64 38.35 39.07 2,350,887 +0.06(+0.15%)
Apr 22, 2024 39.45 39.50 38.88 39.01 1,969,366 +0.18(+0.45%)
Apr 19, 2024 38.46 39.14 38.46 38.84 1,977,775 -0.38(-0.97%)
Apr 18, 2024 38.64 39.51 38.64 39.22 2,140,629 +0.65(+1.70%)
Apr 17, 2024 39.10 39.66 38.44 38.56 3,587,250 -1.27(-3.19%)
Apr 16, 2024 40.18 40.54 39.51 39.83 3,624,042 +0.78(+2.00%)
Apr 15, 2024 38.63 39.51 38.62 39.05 3,755,245 +1.73(+4.63%)
Apr 12, 2024 36.89 37.32 36.47 37.32 2,570,352 -0.53(-1.39%)
Apr 11, 2024 37.18 38.25 37.10 37.85 3,342,256 +0.55(+1.47%)
Apr 10, 2024 36.20 37.51 36.09 37.30 4,486,716 +2.29(+6.53%)
Apr 09, 2024 35.46 35.47 34.88 35.02 2,161,976 -0.97(-2.69%)
Apr 08, 2024 36.22 36.29 35.76 35.98 2,656,902 +0.01(+0.03%)
Apr 05, 2024 35.61 35.97 35.08 35.97 2,931,456 +1.44(+4.16%)
Apr 04, 2024 34.51 35.22 34.43 34.54 2,520,989 -0.65(-1.86%)
Apr 03, 2024 36.06 36.30 35.16 35.19 2,422,170 +0.08(+0.22%)
Apr 02, 2024 35.70 35.93 34.99 35.11 2,873,967 +0.51(+1.47%)
Apr 01, 2024 33.77 34.68 33.77 34.60 2,143,251 +1.88(+5.73%)
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%)
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.