Skip to main content

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

125.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 103.68 106.60 101.90 105.74 261,398 +3.09(+3.01%)
Aug 30, 2022 103.86 104.92 101.40 102.65 141,027 -1.06(-1.02%)
Aug 29, 2022 103.06 105.02 102.81 103.71 124,867 +2.57(+2.54%)
Aug 26, 2022 104.69 105.40 100.26 101.14 476,214 -2.33(-2.25%)
Aug 25, 2022 107.61 108.59 102.50 103.47 309,886 -4.53(-4.19%)
Aug 24, 2022 107.00 108.79 105.97 108.00 332,889 +2.51(+2.38%)
Aug 23, 2022 105.21 106.30 101.57 105.49 344,696 +1.63(+1.57%)
Aug 22, 2022 103.14 105.18 102.93 103.86 404,381 +1.14(+1.11%)
Aug 19, 2022 102.11 103.40 102.04 102.72 425,902 +4.73(+4.83%)
Aug 18, 2022 97.65 98.67 96.01 97.99 221,988 -0.48(-0.49%)
Aug 17, 2022 97.50 99.30 97.43 98.47 269,260 +3.28(+3.45%)
Aug 16, 2022 97.08 99.55 95.15 95.19 197,258 -1.33(-1.38%)
Aug 15, 2022 94.40 96.52 93.26 96.52 119,224 +0.20(+0.21%)
Aug 12, 2022 97.41 99.04 96.17 96.32 317,405 -3.02(-3.04%)
Aug 11, 2022 93.28 99.90 93.00 99.34 386,669 +6.61(+7.13%)
Aug 10, 2022 91.25 93.57 88.59 92.73 394,396 +1.73(+1.90%)
Aug 09, 2022 91.26 91.79 89.90 91.00 196,260 +1.02(+1.13%)
Aug 08, 2022 91.47 91.74 89.47 89.98 259,285 -4.31(-4.57%)
Aug 05, 2022 92.94 95.67 92.91 94.29 719,246 +5.97(+6.76%)
Aug 04, 2022 88.72 89.76 87.51 88.32 326,561 +0.50(+0.57%)
Aug 03, 2022 93.00 95.05 87.75 87.82 711,932 -4.39(-4.76%)
Aug 02, 2022 86.49 92.74 85.43 92.21 1,191,766 +5.39(+6.21%)
Aug 01, 2022 91.12 91.35 86.64 86.82 629,638 -6.51(-6.98%)
Jul 29, 2022 92.80 93.73 89.12 93.33 609,238 +0.59(+0.64%)
Jul 28, 2022 91.82 93.75 89.88 92.74 1,014,993 -2.02(-2.13%)
Jul 27, 2022 92.25 95.20 91.02 94.76 598,462 +1.40(+1.50%)
Jul 26, 2022 90.04 93.60 89.28 93.36 477,121 -0.37(-0.39%)
Jul 25, 2022 95.13 95.73 93.25 93.73 554,474 +2.85(+3.14%)
Jul 22, 2022 91.56 92.31 89.21 90.88 1,002,468 -4.93(-5.15%)
Jul 21, 2022 99.54 99.69 95.47 95.81 621,550 -5.10(-5.05%)
Jul 20, 2022 98.53 102.42 98.50 100.91 406,124 -0.78(-0.77%)
Jul 19, 2022 99.93 103.42 99.55 101.69 441,365 +1.62(+1.62%)
Jul 18, 2022 99.28 101.91 99.19 100.07 488,209 +3.10(+3.20%)
Jul 15, 2022 97.77 98.37 95.36 96.97 631,175 -1.66(-1.68%)
Jul 14, 2022 99.88 101.11 97.09 98.63 532,101 +2.36(+2.45%)
Jul 13, 2022 103.21 104.05 95.82 96.27 894,273 -3.69(-3.69%)
Jul 12, 2022 98.69 100.19 96.84 99.96 368,620 -1.73(-1.70%)
Jul 11, 2022 103.38 103.65 100.56 101.69 420,826 -5.39(-5.03%)
Jul 08, 2022 104.51 108.27 104.34 107.08 491,692 +3.62(+3.50%)
Jul 07, 2022 100.09 104.21 99.88 103.46 462,941 +2.63(+2.61%)
Jul 06, 2022 94.38 100.87 94.10 100.83 569,815 +4.83(+5.03%)
Jul 05, 2022 95.67 97.50 93.48 96.00 541,067 -2.38(-2.42%)
Jul 01, 2022 98.04 99.94 93.75 98.38 746,326 -3.08(-3.04%)
Jun 30, 2022 101.72 101.78 99.05 101.46 731,407 -2.93(-2.81%)
Jun 29, 2022 108.50 109.12 104.18 104.39 408,635 -4.92(-4.50%)
Jun 28, 2022 111.64 113.00 109.13 109.31 368,805 -1.46(-1.32%)
Jun 27, 2022 111.82 112.12 109.16 110.77 400,008 +2.89(+2.68%)
Jun 24, 2022 105.62 108.27 103.74 107.88 435,611 +4.12(+3.97%)
Jun 23, 2022 104.43 105.63 100.90 103.76 912,829 -2.85(-2.67%)
Jun 22, 2022 108.09 108.97 106.10 106.61 877,596 -9.42(-8.12%)
Jun 21, 2022 116.10 116.96 113.44 116.03 602,377 +5.99(+5.44%)
Jun 17, 2022 110.60 113.54 108.10 110.04 665,483 -1.50(-1.34%)
Jun 16, 2022 121.58 122.40 111.48 111.54 956,647 -2.26(-1.99%)
Jun 15, 2022 116.61 120.05 113.58 113.80 931,617 -6.93(-5.74%)
Jun 14, 2022 115.46 121.50 113.91 120.73 737,395 +4.34(+3.73%)
Jun 13, 2022 112.90 119.06 112.27 116.39 1,065,740 +9.89(+9.29%)
Jun 10, 2022 104.77 108.60 104.17 106.50 686,614 +2.04(+1.95%)
Jun 09, 2022 106.12 106.58 103.87 104.46 279,663 -1.04(-0.99%)
Jun 08, 2022 103.84 105.50 102.76 105.50 315,469 +2.51(+2.44%)
Jun 07, 2022 104.20 104.25 100.97 102.99 485,376 -3.26(-3.07%)
Jun 06, 2022 102.95 106.39 102.04 106.25 623,235 +5.45(+5.41%)
Jun 03, 2022 103.00 103.57 100.52 100.80 593,008 +0.72(+0.72%)
Jun 02, 2022 99.16 102.09 98.88 100.08 324,136 -0.09(-0.09%)
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.