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 (%)
Jun 30, 2020 50.40 52.01 50.40 51.63 94,210 +0.72(+1.42%)
Jun 29, 2020 50.73 51.16 50.39 50.91 68,358 +0.46(+0.92%)
Jun 26, 2020 51.38 51.44 50.37 50.44 129,000 -1.67(-3.20%)
Jun 25, 2020 51.73 52.19 51.27 52.11 139,007 -0.41(-0.78%)
Jun 24, 2020 54.04 54.04 52.50 52.52 81,588 -1.73(-3.19%)
Jun 23, 2020 54.18 54.44 53.64 54.25 96,445 +1.05(+1.97%)
Jun 22, 2020 52.44 53.49 52.25 53.20 163,385 -0.04(-0.08%)
Jun 19, 2020 54.64 54.64 53.17 53.24 103,900 -0.10(-0.19%)
Jun 18, 2020 53.60 54.01 53.15 53.34 96,805 -1.77(-3.21%)
Jun 17, 2020 55.40 56.33 54.90 55.11 94,485 -0.56(-1.01%)
Jun 16, 2020 56.26 56.96 54.51 55.67 187,725 +2.36(+4.43%)
Jun 15, 2020 51.86 53.52 51.56 53.31 86,152 -0.12(-0.22%)
Jun 12, 2020 53.25 53.69 52.18 53.43 178,900 +1.36(+2.61%)
Jun 11, 2020 52.58 53.12 51.66 52.07 219,540 -3.06(-5.55%)
Jun 10, 2020 56.78 57.02 55.09 55.13 274,456 -2.50(-4.34%)
Jun 09, 2020 57.01 57.86 56.35 57.63 157,047 -2.03(-3.40%)
Jun 08, 2020 61.56 61.58 59.50 59.66 323,606 -0.69(-1.14%)
Jun 05, 2020 62.08 63.71 60.31 60.35 457,500 +1.22(+2.06%)
Jun 04, 2020 57.31 59.17 57.23 59.13 277,581 +2.53(+4.47%)
Jun 03, 2020 56.00 57.27 55.86 56.60 265,538 +2.13(+3.91%)
Jun 02, 2020 54.50 54.92 54.10 54.47 146,422 +0.54(+1.00%)
Jun 01, 2020 54.03 54.49 53.80 53.93 138,366 +1.04(+1.97%)
May 29, 2020 53.67 54.05 52.35 52.89 310,800 -1.09(-2.02%)
May 28, 2020 54.40 54.71 53.88 53.98 275,584 +0.63(+1.18%)
May 27, 2020 53.61 53.82 52.59 53.35 263,737 +0.25(+0.47%)
May 26, 2020 52.77 53.42 52.72 53.10 186,550 +1.96(+3.83%)
May 22, 2020 51.81 51.93 50.92 51.14 93,400 -0.84(-1.62%)
May 21, 2020 51.73 52.24 51.21 51.98 168,664 -0.44(-0.84%)
May 20, 2020 53.28 53.56 51.84 52.42 447,516 -0.43(-0.81%)
May 19, 2020 53.99 54.00 52.79 52.85 211,755 -0.54(-1.01%)
May 18, 2020 51.73 54.00 51.66 53.39 277,877 +3.22(+6.42%)
May 15, 2020 48.71 50.50 48.59 50.17 381,100 +0.42(+0.84%)
May 14, 2020 49.58 49.85 48.85 49.75 483,920 -1.56(-3.04%)
May 13, 2020 51.68 51.94 50.55 51.31 585,796 -1.09(-2.08%)
May 12, 2020 53.57 53.61 51.95 52.40 218,340 -1.61(-2.98%)
May 11, 2020 53.05 54.62 52.60 54.01 282,341 +1.27(+2.41%)
May 08, 2020 52.34 53.02 51.50 52.74 276,500 +1.90(+3.74%)
May 07, 2020 53.40 53.54 50.62 50.84 422,574 -2.64(-4.94%)
May 06, 2020 53.66 54.76 53.31 53.48 588,640 +2.45(+4.80%)
May 05, 2020 51.48 51.74 50.88 51.03 290,387 +0.93(+1.86%)
May 04, 2020 49.75 50.66 49.63 50.10 264,729 +0.68(+1.38%)
May 01, 2020 49.75 50.73 49.24 49.42 539,300 -1.23(-2.43%)
Apr 30, 2020 48.91 50.68 48.54 50.65 426,705 +1.71(+3.49%)
Apr 29, 2020 48.35 49.57 47.64 48.94 108,099 +0.72(+1.49%)
Apr 28, 2020 49.21 49.26 47.97 48.22 160,379 -1.73(-3.46%)
Apr 27, 2020 48.25 50.09 48.20 49.95 198,578 +2.64(+5.58%)
Apr 24, 2020 48.29 48.37 47.30 47.31 195,600 -0.34(-0.71%)
Apr 23, 2020 48.06 48.26 47.21 47.65 192,690 +42.81(+884.50%)
Apr 22, 2020 4.810 4.910 4.775 4.840 1,143,293 +0.15(+3.20%)
Apr 21, 2020 4.660 4.750 4.620 4.690 1,963,044 -0.19(-3.89%)
Apr 20, 2020 5.000 5.000 4.870 4.880 708,431 -0.13(-2.59%)
Apr 17, 2020 4.850 5.045 4.745 5.010 1,375,700 +0.19(+3.94%)
Apr 16, 2020 4.880 4.890 4.790 4.820 1,363,272 -0.16(-3.21%)
Apr 15, 2020 5.130 5.130 4.940 4.980 2,620,874 -0.42(-7.78%)
Apr 14, 2020 5.390 5.440 5.315 5.400 1,207,140 +0.01(+0.19%)
Apr 13, 2020 5.330 5.400 5.230 5.390 1,030,537 +0.12(+2.28%)
Apr 09, 2020 5.340 5.412 5.220 5.270 2,007,100 -0.01(-0.19%)
Apr 08, 2020 5.310 5.350 5.180 5.280 1,333,194 +0.10(+1.93%)
Apr 07, 2020 5.280 5.410 5.160 5.180 2,744,701 +0.17(+3.39%)
Apr 06, 2020 5.130 5.150 5.000 5.010 1,880,319 +0.04(+0.80%)
Apr 03, 2020 5.020 5.020 4.815 4.970 1,022,700 -0.05(-1.00%)
Apr 02, 2020 4.950 5.085 4.910 5.020 1,321,377 -0.06(-1.18%)
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.