Skip to main content

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

98.38 -3.08 (-3.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 19.19 19.28 18.56 18.80 981,410 -0.02(-0.11%)
Oct 31, 2016 18.98 19.04 18.80 18.82 537,128 -0.34(-1.77%)
Oct 28, 2016 19.20 19.21 18.95 19.16 1,171,260 +0.13(+0.68%)
Oct 27, 2016 18.91 19.31 18.89 19.03 982,801 +0.63(+3.42%)
Oct 26, 2016 18.33 18.49 18.18 18.40 668,384 +0.31(+1.71%)
Oct 25, 2016 18.29 18.29 17.87 18.09 427,051 -0.09(-0.50%)
Oct 24, 2016 17.90 18.38 17.90 18.18 832,910 +0.23(+1.28%)
Oct 21, 2016 17.89 18.15 17.81 17.95 665,449 -0.11(-0.61%)
Oct 20, 2016 17.83 18.14 17.79 18.06 499,195 -0.03(-0.17%)
Oct 19, 2016 18.36 18.37 17.99 18.09 749,370 -0.08(-0.44%)
Oct 18, 2016 18.56 18.58 18.16 18.17 753,317 -0.14(-0.76%)
Oct 17, 2016 18.48 18.48 18.21 18.31 675,488 -0.38(-2.03%)
Oct 14, 2016 18.43 18.72 18.16 18.69 679,634 +0.73(+4.06%)
Oct 13, 2016 17.87 17.99 17.76 17.96 889,112 -0.20(-1.10%)
Oct 12, 2016 18.29 18.45 18.13 18.16 806,709 -0.06(-0.33%)
Oct 11, 2016 18.21 18.31 17.92 18.22 777,129 +0.13(+0.72%)
Oct 10, 2016 18.18 18.34 18.08 18.09 706,452 +0.32(+1.80%)
Oct 07, 2016 17.79 18.11 17.64 17.77 728,450 -0.05(-0.28%)
Oct 06, 2016 17.78 17.87 17.49 17.82 913,438 +0.31(+1.77%)
Oct 05, 2016 17.34 17.70 17.33 17.51 1,474,069 +0.22(+1.27%)
Oct 04, 2016 16.75 17.31 16.68 17.29 962,485 +0.59(+3.53%)
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.