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 31, 2021 54.83 55.20 53.48 54.46 320,965 -0.26(-0.47%)
Dec 30, 2021 55.49 56.40 54.68 54.72 293,631 -1.43(-2.55%)
Dec 29, 2021 55.85 56.40 55.44 56.15 380,150 +1.76(+3.24%)
Dec 28, 2021 52.96 54.70 52.78 54.39 203,801 +0.61(+1.13%)
Dec 27, 2021 54.23 54.35 53.60 53.78 257,334 -0.34(-0.63%)
Dec 23, 2021 53.04 54.68 53.04 54.12 408,237 +1.31(+2.48%)
Dec 22, 2021 52.88 53.60 52.77 52.81 292,072 -0.75(-1.40%)
Dec 21, 2021 54.57 55.12 53.45 53.56 507,361 +0.70(+1.32%)
Dec 20, 2021 51.83 53.03 51.60 52.86 618,840 +1.04(+2.01%)
Dec 17, 2021 52.25 52.49 51.62 51.82 805,275 -1.76(-3.28%)
Dec 16, 2021 53.98 54.01 52.85 53.58 596,567 -0.10(-0.19%)
Dec 15, 2021 53.28 53.79 52.08 53.68 692,517 +1.51(+2.89%)
Dec 14, 2021 52.51 53.59 51.92 52.17 690,580 +0.29(+0.56%)
Dec 13, 2021 52.54 52.60 51.54 51.88 528,674 -2.28(-4.21%)
Dec 10, 2021 53.06 54.26 52.71 54.16 486,630 +0.35(+0.65%)
Dec 09, 2021 53.71 54.62 53.14 53.81 735,636 -0.92(-1.68%)
Dec 08, 2021 52.62 54.75 52.60 54.73 974,420 +2.69(+5.17%)
Dec 07, 2021 51.33 52.20 50.55 52.04 800,236 +1.23(+2.42%)
Dec 06, 2021 49.15 51.10 48.81 50.81 1,249,511 +1.96(+4.01%)
Dec 03, 2021 51.46 51.80 48.05 48.85 965,415 -1.79(-3.53%)
Dec 02, 2021 50.27 51.62 50.16 50.64 692,121 -0.26(-0.51%)
Dec 01, 2021 52.76 53.41 50.78 50.90 699,412 -0.87(-1.68%)
Nov 30, 2021 52.65 52.66 51.27 51.77 1,528,314 -2.51(-4.62%)
Nov 29, 2021 55.33 55.50 53.97 54.28 361,336 +1.07(+2.01%)
Nov 26, 2021 55.00 55.20 53.00 53.21 767,024 -4.18(-7.28%)
Nov 24, 2021 59.86 59.86 57.39 57.39 375,578 -2.87(-4.76%)
Nov 23, 2021 58.62 60.26 58.43 60.26 465,003 +2.46(+4.26%)
Nov 22, 2021 56.91 58.31 56.61 57.80 385,042 +1.98(+3.55%)
Nov 19, 2021 56.66 56.68 55.53 55.82 367,519 -1.85(-3.21%)
Nov 18, 2021 58.63 58.63 57.64 57.67 313,264 -0.62(-1.06%)
Nov 17, 2021 60.38 60.50 58.29 58.29 373,284 -1.39(-2.33%)
Nov 16, 2021 59.15 60.00 58.19 59.68 343,973 +0.39(+0.66%)
Nov 15, 2021 57.64 59.56 57.57 59.29 583,730 +2.22(+3.89%)
Nov 12, 2021 56.34 57.75 55.81 57.07 363,068 +0.67(+1.19%)
Nov 11, 2021 55.82 56.46 55.60 56.40 185,399 +0.26(+0.46%)
Nov 10, 2021 53.33 56.14 1,351,840 +2.85(+5.35%)
Nov 09, 2021 53.46 53.58 52.36 53.29 998,923 -2.08(-3.76%)
Nov 08, 2021 55.47 55.95 55.12 55.37 344,132 +0.20(+0.36%)
Nov 05, 2021 56.00 56.47 54.78 55.17 646,969 -2.52(-4.37%)
Nov 04, 2021 59.21 59.22 57.37 57.69 323,727 -1.83(-3.07%)
Nov 03, 2021 56.94 59.60 56.77 59.52 477,157 +1.68(+2.90%)
Nov 02, 2021 58.47 58.49 57.19 57.84 193,818 -0.67(-1.15%)
Nov 01, 2021 59.29 59.23 58.20 58.51 207,148 +1.21(+2.11%)
Oct 29, 2021 58.79 58.95 56.98 57.30 402,486 -0.63(-1.09%)
Oct 28, 2021 57.20 58.33 56.61 57.93 710,306 +0.60(+1.05%)
Oct 27, 2021 58.93 59.50 56.75 57.33 732,105 -3.31(-5.46%)
Oct 26, 2021 61.22 60.62 60.64 218,466 -1.49(-2.40%)
Oct 25, 2021 62.47 62.47 61.63 62.13 154,187 +0.27(+0.44%)
Oct 22, 2021 62.79 63.09 61.49 61.86 431,334 -2.07(-3.24%)
Oct 21, 2021 63.40 64.42 63.23 63.93 296,382 +0.15(+0.24%)
Oct 20, 2021 63.08 64.05 62.56 63.78 279,412 +1.28(+2.05%)
Oct 19, 2021 61.31 62.54 61.23 62.50 295,394 +2.41(+4.01%)
Oct 18, 2021 60.93 61.51 59.69 60.09 333,390 -0.79(-1.30%)
Oct 15, 2021 60.92 61.54 60.74 60.88 259,044 +1.02(+1.70%)
Oct 14, 2021 60.45 60.96 59.76 59.86 389,947 -0.65(-1.07%)
Oct 13, 2021 61.49 61.50 60.28 60.51 788,025 -1.90(-3.04%)
Oct 12, 2021 64.16 64.34 62.25 62.41 795,323 -3.26(-4.96%)
Oct 11, 2021 65.61 65.75 65.19 65.67 261,491 +0.48(+0.74%)
Oct 08, 2021 64.65 65.67 64.60 65.19 459,134 +1.37(+2.15%)
Oct 07, 2021 63.44 64.18 63.27 63.82 226,382 +1.87(+3.02%)
Oct 06, 2021 62.13 62.37 61.49 61.95 584,769 -0.96(-1.53%)
Oct 05, 2021 61.68 63.13 61.59 62.91 386,262 +1.69(+2.76%)
Oct 04, 2021 61.62 62.33 60.61 61.22 476,548 +0.40(+0.66%)
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.