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 (%)
May 31, 2017 20.24 20.24 19.95 20.07 779,286 -0.16(-0.79%)
May 30, 2017 20.27 20.39 20.20 20.23 491,234 -0.31(-1.51%)
May 26, 2017 20.48 20.64 20.40 20.54 495,772 -0.08(-0.39%)
May 25, 2017 20.77 20.89 20.62 20.62 393,169 -0.04(-0.19%)
May 24, 2017 20.86 21.01 20.64 20.66 659,517 -0.35(-1.67%)
May 23, 2017 20.52 21.04 20.47 21.01 681,520 +0.41(+1.99%)
May 22, 2017 20.59 20.65 20.51 20.60 669,525 +0.15(+0.73%)
May 19, 2017 20.61 20.78 20.40 20.45 636,293 -0.11(-0.54%)
May 18, 2017 20.40 20.68 20.31 20.56 791,998 -0.09(-0.44%)
May 17, 2017 20.97 21.10 20.50 20.65 2,258,521 -0.94(-4.35%)
May 16, 2017 21.79 21.79 21.37 21.59 1,669,224 -0.21(-0.96%)
May 15, 2017 21.82 21.97 21.74 21.80 439,932 +0.14(+0.65%)
May 12, 2017 21.85 21.87 21.59 21.66 751,553 -0.50(-2.26%)
May 11, 2017 22.40 22.46 22.09 22.16 567,813 +0.01(+0.05%)
May 10, 2017 21.90 22.31 21.82 22.15 601,571 +0.07(+0.32%)
May 09, 2017 22.20 22.32 22.07 22.08 621,425 +0.03(+0.14%)
May 08, 2017 21.80 22.11 21.80 22.05 764,872 +0.35(+1.61%)
May 05, 2017 21.66 21.91 21.62 21.70 646,231 -0.05(-0.23%)
May 04, 2017 21.85 22.03 21.75 21.75 1,120,897 +0.30(+1.40%)
May 03, 2017 21.23 21.56 21.14 21.45 1,260,691 -0.06(-0.28%)
May 02, 2017 21.86 21.89 21.44 21.51 513,185 -0.32(-1.47%)
May 01, 2017 21.52 22.02 21.26 21.83 868,656 +0.55(+2.58%)
Apr 28, 2017 21.69 21.72 21.25 21.28 749,743 -0.13(-0.61%)
Apr 27, 2017 21.59 21.69 21.30 21.41 487,912 -0.02(-0.09%)
Apr 26, 2017 21.73 21.78 21.40 21.43 685,552 -0.34(-1.56%)
Apr 25, 2017 21.38 21.80 21.25 21.77 847,054 +0.76(+3.62%)
Apr 24, 2017 21.19 21.25 20.91 21.01 948,883 +0.29(+1.40%)
Apr 21, 2017 20.57 20.73 20.36 20.72 742,215 +0.04(+0.19%)
Apr 20, 2017 20.62 20.90 20.52 20.68 657,553 +0.22(+1.08%)
Apr 19, 2017 20.44 20.63 20.41 20.46 1,571,960 +0.31(+1.54%)
Apr 18, 2017 20.58 20.72 20.00 20.15 1,301,657 -0.78(-3.73%)
Apr 17, 2017 20.77 21.07 20.74 20.93 589,539 +0.16(+0.77%)
Apr 13, 2017 20.80 21.05 20.64 20.77 952,854 -0.19(-0.91%)
Apr 12, 2017 21.28 21.39 20.92 20.96 1,435,176 -0.37(-1.73%)
Apr 11, 2017 21.64 21.69 21.20 21.33 1,428,501 -0.60(-2.74%)
Apr 10, 2017 22.01 22.08 21.76 21.93 678,216 -0.31(-1.39%)
Apr 07, 2017 21.66 22.27 21.43 22.24 1,532,847 +0.24(+1.09%)
Apr 06, 2017 21.95 22.35 21.87 22.00 468,498 +0.12(+0.55%)
Apr 05, 2017 22.33 22.43 21.82 21.88 966,175 -0.22(-1.00%)
Apr 04, 2017 21.90 22.12 21.78 22.10 754,062 +0.37(+1.70%)
Apr 03, 2017 22.41 22.44 21.63 21.73 1,292,410 -0.65(-2.90%)
Mar 31, 2017 22.66 22.69 22.36 22.38 832,576 -0.22(-0.97%)
Mar 30, 2017 22.21 22.63 22.21 22.60 706,085 +0.53(+2.40%)
Mar 29, 2017 22.32 22.32 22.06 22.07 990,596 -0.42(-1.87%)
Mar 28, 2017 21.84 22.55 21.84 22.49 953,261 +0.44(+2.00%)
Mar 27, 2017 21.82 22.16 21.74 22.05 1,070,581 -0.30(-1.34%)
Mar 24, 2017 22.53 22.60 22.21 22.35 984,506 -0.24(-1.06%)
Mar 23, 2017 22.33 22.79 22.25 22.59 1,323,369 +0.11(+0.49%)
Mar 22, 2017 22.39 22.57 22.16 22.48 1,304,652 -0.28(-1.23%)
Mar 21, 2017 23.40 23.40 22.65 22.76 1,128,402 -0.56(-2.38%)
Mar 20, 2017 23.67 23.72 23.25 23.32 906,533 -0.30(-1.29%)
Mar 17, 2017 23.93 23.99 23.57 23.62 809,024 -0.45(-1.85%)
Mar 16, 2017 24.01 24.24 23.94 24.07 1,038,394 +0.34(+1.41%)
Mar 15, 2017 24.32 24.40 23.52 23.73 2,451,206 -0.87(-3.54%)
Mar 14, 2017 24.84 24.86 24.45 24.60 1,032,218 -0.40(-1.60%)
Mar 13, 2017 24.78 25.00 24.63 25.00 916,161 +0.48(+1.96%)
Mar 10, 2017 24.60 24.89 24.49 24.52 1,313,176 -0.27(-1.09%)
Mar 09, 2017 24.49 24.83 24.40 24.79 1,992,353 +0.56(+2.31%)
Mar 08, 2017 24.48 24.54 24.12 24.23 1,672,272 +0.39(+1.64%)
Mar 07, 2017 23.81 23.93 23.67 23.84 589,382 +0.22(+0.93%)
Mar 06, 2017 23.41 23.76 23.41 23.62 632,226 +0.33(+1.42%)
Mar 03, 2017 23.35 23.75 23.29 23.29 1,146,621 -0.15(-0.64%)
Mar 02, 2017 23.48 23.71 23.37 23.44 957,117 +0.23(+0.99%)
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.