Skip to main content

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

95.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 18.09 18.11 17.92 17.93 519,961 -0.18(-0.99%)
Aug 30, 2017 18.15 18.20 18.05 18.11 395,670 +0.05(+0.28%)
Aug 29, 2017 17.74 18.22 17.71 18.06 1,296,110 -0.20(-1.10%)
Aug 28, 2017 18.39 18.46 18.19 18.26 344,041 +0.04(+0.22%)
Aug 25, 2017 18.36 18.41 18.16 18.22 1,144,676 -0.21(-1.14%)
Aug 24, 2017 18.41 18.48 18.22 18.43 370,204 +0.20(+1.10%)
Aug 23, 2017 18.35 18.45 18.22 18.23 1,118,844 -0.40(-2.15%)
Aug 22, 2017 18.44 18.67 18.44 18.63 680,575 +0.23(+1.25%)
Aug 21, 2017 18.44 18.57 18.35 18.40 1,105,454 -0.14(-0.76%)
Aug 18, 2017 18.38 18.68 18.30 18.54 615,939 +0.02(+0.11%)
Aug 17, 2017 18.95 19.02 18.51 18.52 598,584 -0.44(-2.32%)
Aug 16, 2017 19.34 19.36 18.80 18.96 615,586 -0.17(-0.89%)
Aug 15, 2017 19.39 19.40 19.02 19.13 441,517 +0.24(+1.27%)
Aug 14, 2017 18.80 18.93 18.69 18.89 545,421 +0.26(+1.40%)
Aug 11, 2017 18.89 19.00 18.60 18.63 669,911 -0.01(-0.05%)
Aug 10, 2017 19.00 19.03 18.63 18.64 1,415,777 -0.51(-2.66%)
Aug 09, 2017 18.86 19.18 18.82 19.15 1,537,425 -0.29(-1.49%)
Aug 08, 2017 19.33 19.66 19.30 19.44 812,471 +0.20(+1.04%)
Aug 07, 2017 19.36 19.45 19.23 19.24 477,651 -0.10(-0.52%)
Aug 04, 2017 19.21 19.53 19.19 19.34 2,496,503 +0.52(+2.76%)
Aug 03, 2017 19.18 19.18 18.81 18.82 1,218,663 -0.59(-3.04%)
Aug 02, 2017 19.40 19.43 19.21 19.41 1,131,940 -0.04(-0.21%)
Aug 01, 2017 20.13 20.14 19.43 19.45 1,703,270 -0.42(-2.11%)
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%)
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.