Skip to main content

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

131.70 +8.36 (+6.78%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 9.850 9.895 9.680 9.710 1,547,600 -0.01(-0.10%)
Aug 29, 2019 9.710 9.930 9.697 9.720 1,732,756 +0.12(+1.25%)
Aug 28, 2019 9.390 9.630 9.390 9.600 2,867,446 -0.03(-0.31%)
Aug 27, 2019 9.850 9.870 9.620 9.630 1,309,711 -0.46(-4.56%)
Aug 26, 2019 10.00 10.13 9.920 10.09 1,100,669 +0.11(+1.10%)
Aug 23, 2019 10.51 10.54 9.920 9.980 1,807,100 -0.52(-4.95%)
Aug 22, 2019 10.42 10.52 10.27 10.50 814,728 +0.20(+1.94%)
Aug 21, 2019 10.25 10.35 10.03 10.30 925,189 +0.20(+1.98%)
Aug 20, 2019 10.15 10.24 10.07 10.10 991,054 -0.30(-2.88%)
Aug 19, 2019 10.50 10.51 10.29 10.40 3,125,809 +0.41(+4.10%)
Aug 16, 2019 9.990 10.23 9.930 9.990 1,618,100 +0.25(+2.57%)
Aug 15, 2019 10.02 10.10 9.489 9.740 3,116,780 -0.35(-3.47%)
Aug 14, 2019 10.21 10.29 10.07 10.09 1,744,204 -0.72(-6.66%)
Aug 13, 2019 10.50 10.92 10.49 10.81 2,952,548 +0.13(+1.22%)
Aug 12, 2019 11.00 11.04 10.59 10.68 1,147,483 -0.73(-6.40%)
Aug 09, 2019 11.26 11.44 11.04 11.41 1,681,600 +0.07(+0.62%)
Aug 08, 2019 11.61 11.90 11.31 11.34 2,873,902 -0.05(-0.44%)
Aug 07, 2019 10.82 11.45 10.66 11.39 6,235,674 -0.05(-0.44%)
Aug 06, 2019 11.85 11.89 11.41 11.44 1,085,628 -0.24(-2.05%)
Aug 05, 2019 11.89 12.01 11.68 11.68 1,539,327 -0.68(-5.50%)
Aug 02, 2019 12.57 12.63 12.35 12.36 1,542,500 -0.32(-2.52%)
Aug 01, 2019 13.25 13.27 12.64 12.68 1,958,952 -0.80(-5.93%)
Jul 31, 2019 13.83 13.85 13.34 13.48 1,879,100 -0.33(-2.39%)
Jul 30, 2019 13.73 13.92 13.72 13.81 1,106,445 -0.08(-0.58%)
Jul 29, 2019 13.77 13.93 13.76 13.89 425,851 +0.00(+0.00%)
Jul 26, 2019 13.84 13.97 13.81 13.89 261,500 -0.11(-0.79%)
Jul 25, 2019 13.98 14.20 13.92 14.00 639,740 +0.21(+1.52%)
Jul 24, 2019 13.84 13.90 13.77 13.79 383,536 -0.18(-1.29%)
Jul 23, 2019 13.86 14.05 13.84 13.97 314,684 +0.23(+1.67%)
Jul 22, 2019 13.57 13.80 13.57 13.74 346,690 -0.07(-0.51%)
Jul 19, 2019 13.86 13.88 13.76 13.81 294,000 +0.09(+0.66%)
Jul 18, 2019 13.88 13.95 13.63 13.72 602,608 -0.01(-0.07%)
Jul 17, 2019 14.04 14.04 13.71 13.73 477,451 -0.46(-3.24%)
Jul 16, 2019 14.31 14.37 14.17 14.19 297,489 +0.16(+1.14%)
Jul 15, 2019 14.23 14.23 14.02 14.03 495,895 -0.26(-1.82%)
Jul 12, 2019 14.41 14.47 14.22 14.29 723,100 -0.04(-0.28%)
Jul 11, 2019 13.93 14.43 13.92 14.33 1,189,755 +0.55(+3.99%)
Jul 10, 2019 13.60 13.88 13.60 13.78 713,325 +0.23(+1.70%)
Jul 09, 2019 13.52 13.68 13.52 13.55 368,840 +0.00(+0.00%)
Jul 08, 2019 13.40 13.55 13.36 13.55 426,780 -0.04(-0.29%)
Jul 05, 2019 13.55 13.81 13.55 13.59 740,200 +0.50(+3.82%)
Jul 03, 2019 13.28 13.28 13.04 13.09 270,500 -0.25(-1.87%)
Jul 02, 2019 13.57 13.59 13.31 13.34 421,530 -0.30(-2.20%)
Jul 01, 2019 13.55 13.86 13.50 13.64 588,609 +0.08(+0.59%)
Jun 28, 2019 13.63 13.68 13.49 13.56 326,500 +0.01(+0.07%)
Jun 27, 2019 13.72 13.81 13.47 13.55 374,643 -0.26(-1.88%)
Jun 26, 2019 13.60 13.84 13.59 13.81 406,381 +0.28(+2.07%)
Jun 25, 2019 13.55 13.58 13.47 13.53 324,513 -0.22(-1.60%)
Jun 24, 2019 13.84 13.86 13.71 13.75 451,174 -0.30(-2.14%)
Jun 21, 2019 13.73 14.08 13.73 14.05 545,400 +0.44(+3.23%)
Jun 20, 2019 13.58 13.69 13.42 13.61 590,116 -0.12(-0.87%)
Jun 19, 2019 13.94 14.00 13.66 13.73 625,018 -0.05(-0.36%)
Jun 18, 2019 13.65 13.89 13.60 13.78 539,469 -0.19(-1.36%)
Jun 17, 2019 14.05 14.15 13.96 13.97 142,702 -0.07(-0.50%)
Jun 14, 2019 14.16 14.16 13.96 14.04 285,400 -0.11(-0.78%)
Jun 13, 2019 14.24 14.24 14.11 14.15 220,252 -0.14(-0.98%)
Jun 12, 2019 14.39 14.41 14.27 14.29 269,237 -0.03(-0.21%)
Jun 11, 2019 14.38 14.40 14.27 14.32 528,649 -0.03(-0.21%)
Jun 10, 2019 14.28 14.40 14.28 14.35 528,812 +0.40(+2.87%)
Jun 07, 2019 13.91 14.04 13.85 13.95 804,000 -0.36(-2.52%)
Jun 06, 2019 14.19 14.40 13.99 14.31 438,083 -0.15(-1.04%)
Jun 05, 2019 14.33 14.46 14.20 14.46 907,853 +0.26(+1.83%)
Jun 04, 2019 14.07 14.32 13.95 14.20 761,141 +0.45(+3.27%)
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.