Skip to main content

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

107.88 +4.12 (+3.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.75 23.79 23.10 23.26 919,275 -0.49(-2.06%)
Jan 30, 2017 23.67 23.81 23.50 23.75 664,381 +0.17(+0.72%)
Jan 27, 2017 23.72 23.79 23.45 23.58 689,678 -0.22(-0.92%)
Jan 26, 2017 23.98 24.36 23.79 23.80 808,156 -0.25(-1.04%)
Jan 25, 2017 23.80 24.20 23.60 24.05 1,217,082 +0.89(+3.84%)
Jan 24, 2017 22.94 23.46 22.74 23.16 1,993,786 +0.46(+2.03%)
Jan 23, 2017 23.22 23.38 22.31 22.70 1,749,920 -0.72(-3.07%)
Jan 20, 2017 23.49 23.82 23.24 23.42 1,296,225 +0.12(+0.52%)
Jan 19, 2017 23.15 23.65 23.08 23.30 1,114,378 +0.48(+2.10%)
Jan 18, 2017 22.40 22.88 22.32 22.82 755,197 +0.81(+3.68%)
Jan 17, 2017 21.85 22.32 21.79 22.01 924,556 -0.68(-3.00%)
Jan 13, 2017 22.69 22.69 22.69 0 +0.33(+1.48%)
Jan 12, 2017 21.91 22.41 21.69 22.36 1,009,955 +0.10(+0.45%)
Jan 11, 2017 22.39 22.64 21.95 22.26 971,518 -0.24(-1.07%)
Jan 10, 2017 22.56 22.71 22.37 22.50 412,827 +0.10(+0.45%)
Jan 09, 2017 22.41 22.61 22.31 22.40 755,141 -0.57(-2.48%)
Jan 06, 2017 22.84 23.01 22.58 22.97 1,114,384 +0.60(+2.68%)
Jan 05, 2017 23.24 23.41 22.34 22.37 1,397,006 -1.10(-4.69%)
Jan 04, 2017 23.65 23.82 23.38 23.47 1,103,771 -0.21(-0.89%)
Jan 03, 2017 24.49 24.60 23.51 23.68 1,280,026 -0.30(-1.25%)
Dec 30, 2016 23.98 23.98 23.98 0 -0.19(-0.79%)
Dec 29, 2016 24.27 24.31 23.94 24.17 1,074,915 -0.24(-0.98%)
Dec 28, 2016 24.84 24.93 24.18 24.41 1,039,668 -0.55(-2.20%)
Dec 27, 2016 25.09 25.20 24.94 24.96 569,122 +0.24(+0.97%)
Dec 23, 2016 24.72 24.72 24.72 0 -0.15(-0.60%)
Dec 22, 2016 25.02 25.05 24.75 24.87 1,038,836 +0.16(+0.65%)
Dec 21, 2016 24.96 25.11 24.69 24.71 596,859 -0.35(-1.40%)
Dec 20, 2016 25.23 25.33 25.00 25.06 760,692 +0.35(+1.42%)
Dec 19, 2016 24.99 25.12 24.59 24.71 1,517,727 -0.79(-3.10%)
Dec 16, 2016 25.23 25.75 25.03 25.50 2,109,050 +0.14(+0.55%)
Dec 15, 2016 25.27 25.60 24.78 25.36 1,905,029 -0.38(-1.48%)
Dec 14, 2016 24.33 25.74 24.23 25.74 2,717,072 +0.85(+3.42%)
Dec 13, 2016 24.78 25.36 24.69 24.89 1,568,498 -0.32(-1.27%)
Dec 12, 2016 25.49 25.71 25.14 25.21 1,348,293 -0.09(-0.36%)
Dec 09, 2016 24.63 25.47 24.50 25.30 1,926,120 +0.89(+3.65%)
Dec 08, 2016 24.29 24.53 24.22 24.41 1,846,228 +0.81(+3.43%)
Dec 07, 2016 23.94 23.94 23.45 23.60 1,216,358 -0.58(-2.40%)
Dec 06, 2016 24.00 24.35 23.87 24.18 984,992 +0.03(+0.12%)
Dec 05, 2016 24.46 24.76 23.60 24.15 1,502,436 +0.08(+0.33%)
Dec 02, 2016 24.32 24.36 23.70 24.07 1,481,101 -0.51(-2.07%)
Dec 01, 2016 24.78 25.28 24.46 24.58 2,632,460 +0.71(+2.97%)
Nov 30, 2016 24.06 24.27 23.43 23.87 2,290,917 +1.08(+4.74%)
Nov 29, 2016 23.19 23.33 22.65 22.79 1,173,014 -0.25(-1.09%)
Nov 28, 2016 23.25 23.40 23.04 23.04 1,134,404 -0.53(-2.25%)
Nov 25, 2016 23.35 23.82 23.30 23.57 662,285 -0.10(-0.42%)
Nov 23, 2016 23.67 23.67 23.67 0 +0.25(+1.07%)
Nov 22, 2016 23.12 23.53 23.03 23.42 1,095,802 +0.06(+0.26%)
Nov 21, 2016 23.34 23.53 23.20 23.36 1,335,084 -0.18(-0.76%)
Nov 18, 2016 23.12 23.85 22.91 23.54 2,394,292 +0.19(+0.81%)
Nov 17, 2016 22.95 23.46 22.87 23.35 1,876,680 +0.99(+4.43%)
Nov 16, 2016 22.76 22.85 22.31 22.36 1,269,934 -0.64(-2.78%)
Nov 15, 2016 22.85 23.06 22.48 23.00 1,319,986 -0.33(-1.41%)
Nov 14, 2016 23.35 23.67 22.60 23.33 2,497,208 +0.41(+1.79%)
Nov 11, 2016 22.43 23.15 22.38 22.92 1,766,242 +0.40(+1.78%)
Nov 10, 2016 21.91 22.55 21.41 22.52 2,490,085 +0.94(+4.36%)
Nov 09, 2016 20.40 21.75 20.37 21.58 2,573,915 +2.39(+12.45%)
Nov 08, 2016 18.78 19.33 18.69 19.19 731,185 +0.24(+1.27%)
Nov 07, 2016 18.90 19.01 18.78 18.95 404,349 +0.46(+2.49%)
Nov 04, 2016 18.68 18.74 18.46 18.49 784,069 -0.48(-2.53%)
Nov 03, 2016 18.88 19.04 18.79 18.97 773,814 +0.44(+2.37%)
Nov 02, 2016 18.67 18.79 18.33 18.53 838,207 -0.27(-1.44%)
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.