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 (%)
Jul 31, 2017 20.12 20.16 19.85 19.87 539,754 -0.06(-0.30%)
Jul 28, 2017 20.26 20.26 19.89 19.93 584,631 -0.35(-1.73%)
Jul 27, 2017 20.30 20.46 20.19 20.28 605,453 +0.27(+1.35%)
Jul 26, 2017 20.26 20.34 19.84 20.01 929,371 -0.08(-0.40%)
Jul 25, 2017 19.82 20.13 19.81 20.09 1,628,203 +0.77(+3.99%)
Jul 24, 2017 19.22 19.36 19.13 19.32 610,028 +0.19(+0.99%)
Jul 21, 2017 19.10 19.17 18.96 19.13 659,351 -0.21(-1.09%)
Jul 20, 2017 19.21 19.45 19.10 19.34 636,847 -0.20(-1.02%)
Jul 19, 2017 19.53 19.64 19.44 19.54 344,683 +0.00(+0.00%)
Jul 18, 2017 19.70 19.79 19.54 19.54 1,201,912 -0.52(-2.59%)
Jul 17, 2017 20.23 20.27 19.93 20.06 455,740 -0.19(-0.94%)
Jul 14, 2017 19.86 20.34 19.83 20.25 607,454 -0.06(-0.30%)
Jul 13, 2017 20.10 20.49 20.09 20.31 1,169,776 +0.38(+1.91%)
Jul 12, 2017 19.95 20.16 19.89 19.93 1,128,802 -0.40(-1.97%)
Jul 11, 2017 20.47 20.55 20.25 20.33 824,913 -0.14(-0.68%)
Jul 10, 2017 20.45 20.57 20.36 20.47 469,617 -0.07(-0.34%)
Jul 07, 2017 20.50 20.61 20.40 20.54 728,012 +0.36(+1.78%)
Jul 06, 2017 20.16 20.43 20.10 20.18 924,030 +0.47(+2.38%)
Jul 05, 2017 19.82 19.87 19.62 19.71 803,934 -0.05(-0.25%)
Jul 03, 2017 19.46 19.92 19.44 19.76 904,438 +0.24(+1.23%)
Jun 30, 2017 19.50 19.64 19.40 19.52 671,858 +0.14(+0.72%)
Jun 29, 2017 19.55 19.61 19.25 19.38 1,091,527 +0.47(+2.49%)
Jun 28, 2017 18.82 19.12 18.81 18.91 762,061 +0.21(+1.12%)
Jun 27, 2017 18.50 18.83 18.46 18.70 714,556 +0.58(+3.20%)
Jun 26, 2017 18.13 18.18 18.00 18.12 643,025 -0.23(-1.25%)
Jun 23, 2017 18.49 18.50 18.29 18.35 475,115 +0.04(+0.22%)
Jun 22, 2017 18.36 18.54 18.30 18.31 486,470 -0.14(-0.76%)
Jun 21, 2017 18.63 18.73 18.40 18.45 490,835 -0.09(-0.49%)
Jun 20, 2017 18.79 18.79 18.50 18.54 668,538 -0.51(-2.68%)
Jun 19, 2017 18.98 19.12 18.93 19.05 601,341 +0.07(+0.37%)
Jun 16, 2017 19.09 19.13 18.94 18.98 435,198 -0.09(-0.47%)
Jun 15, 2017 19.12 19.21 18.99 19.07 581,071 +0.05(+0.26%)
Jun 14, 2017 19.20 19.27 18.84 19.02 1,555,403 -0.88(-4.42%)
Jun 13, 2017 20.09 20.13 19.86 19.90 345,700 -0.05(-0.25%)
Jun 12, 2017 20.02 20.04 19.62 19.95 530,320 +0.02(+0.10%)
Jun 09, 2017 20.05 20.12 19.81 19.93 713,915 +0.09(+0.45%)
Jun 08, 2017 19.69 19.95 19.68 19.84 806,191 +0.18(+0.92%)
Jun 07, 2017 19.54 19.72 19.39 19.66 1,049,975 +0.24(+1.24%)
Jun 06, 2017 19.31 19.43 19.23 19.42 1,033,488 -0.31(-1.57%)
Jun 05, 2017 19.71 19.74 19.57 19.73 431,360 +0.37(+1.91%)
Jun 02, 2017 19.55 19.63 19.29 19.36 1,257,075 -0.73(-3.63%)
Jun 01, 2017 20.28 20.30 20.05 20.09 728,509 +0.02(+0.10%)
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%)
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.