Direxion Daily 20+ Yr Trsy Bear 3X ETF (TMV)
109.80
+0.77 (+0.71%)
USD |
NYSEARCA |
Jan 27, 16:00
109.74
-0.06 (-0.05%)
After-Hours: 20:00
TMV Price: 109.80 for Jan. 27, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 27, 2023 | 111.34 | 111.71 | 109.12 | 109.80 | 200956.0 |
| Jan 26, 2023 | 108.32 | 110.35 | 106.90 | 109.03 | 530532.0 |
| Jan 25, 2023 | 107.71 | 109.85 | 106.05 | 107.33 | 396795.0 |
| Jan 24, 2023 | 111.68 | 113.85 | 107.41 | 108.12 | 267048.0 |
| Jan 23, 2023 | 113.16 | 113.39 | 111.33 | 112.97 | 254568.0 |
| Jan 20, 2023 | 108.98 | 111.50 | 108.20 | 111.21 | 405701.0 |
| Jan 19, 2023 | 105.53 | 107.50 | 104.82 | 106.05 | 303791.0 |
| Jan 18, 2023 | 104.43 | 108.81 | 103.57 | 104.11 | 1.240M |
| Jan 17, 2023 | 113.26 | 113.43 | 110.36 | 111.94 | 315408.0 |
| Jan 13, 2023 | 108.91 | 111.00 | 106.84 | 109.89 | 603736.0 |
| Jan 12, 2023 | 113.05 | 117.06 | 106.70 | 106.70 | 680324.0 |
| Jan 11, 2023 | 115.87 | 116.72 | 113.38 | 113.53 | 137361.0 |
| Jan 10, 2023 | 117.22 | 120.68 | 116.52 | 119.24 | 368127.0 |
| Jan 09, 2023 | 117.79 | 118.20 | 112.99 | 113.48 | 232458.0 |
| Jan 06, 2023 | 123.95 | 124.21 | 114.81 | 115.31 | 461544.0 |
| Jan 05, 2023 | 126.96 | 127.21 | 121.90 | 122.08 | 300125.0 |
| Jan 04, 2023 | 121.97 | 125.77 | 121.12 | 123.38 | 296360.0 |
| Jan 03, 2023 | 125.63 | 131.14 | 124.88 | 128.56 | 274533.0 |
| Dec 30, 2022 | 134.93 | 136.91 | 132.76 | 136.25 | 404937.0 |
| Dec 29, 2022 | 135.01 | 135.31 | 130.56 | 131.71 | 279700.0 |
| Dec 28, 2022 | 132.22 | 137.00 | 131.31 | 136.35 | 383480.0 |
| Dec 27, 2022 | 132.87 | 134.21 | 130.35 | 133.80 | 306468.0 |
| Dec 23, 2022 | 124.94 | 126.73 | 124.00 | 126.13 | 465349.0 |
| Dec 22, 2022 | 120.66 | 121.82 | 119.32 | 120.81 | 317962.0 |
| Dec 21, 2022 | 118.51 | 123.21 | 118.06 | 120.88 | 350368.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.45
Minimum
Aug 04 2020
236.60
Maximum
Nov 02 2018
113.30
Average
100.75
Median