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

63.88 USD +2.65 (+4.33%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.89 31.73 31.73 31.73 736,500 -0.22(-0.69%)
Dec 30, 2014 31.75 32.05 31.53 31.95 562,976 -0.24(-0.75%)
Dec 29, 2014 32.53 32.62 31.93 32.19 387,769 -0.76(-2.31%)
Dec 26, 2014 32.85 33.27 32.80 32.95 509,498 -0.31(-0.93%)
Dec 24, 2014 34.07 33.26 33.26 33.26 250,700 -0.63(-1.86%)
Dec 23, 2014 32.41 33.93 32.34 33.89 553,759 +1.95(+6.11%)
Dec 22, 2014 32.43 32.56 31.89 31.94 646,967 -0.20(-0.62%)
Dec 19, 2014 33.20 33.28 32.08 32.14 894,722 -1.10(-3.31%)
Dec 18, 2014 32.97 33.42 32.83 33.24 1,318,347 +1.47(+4.63%)
Dec 17, 2014 31.43 32.25 31.21 31.77 1,399,578 +0.80(+2.58%)
Dec 16, 2014 31.12 31.91 30.87 30.97 1,436,957 -1.15(-3.58%)
Dec 15, 2014 32.50 32.63 31.66 32.12 1,036,407 +0.12(+0.37%)
Dec 12, 2014 32.67 33.00 31.93 32.00 982,876 -1.47(-4.39%)
Dec 11, 2014 34.03 34.40 33.44 33.47 808,976 -0.25(-0.74%)
Dec 10, 2014 34.52 34.58 33.49 33.72 587,172 -0.76(-2.20%)
Dec 09, 2014 34.19 34.71 33.88 34.48 619,649 -0.63(-1.79%)
Dec 08, 2014 36.05 36.14 34.83 35.11 384,869 -1.23(-3.38%)
Dec 05, 2014 35.94 36.90 35.94 36.34 659,136 +0.52(+1.45%)
Dec 04, 2014 36.75 36.80 35.79 35.82 269,583 -0.87(-2.37%)
Dec 03, 2014 37.19 37.30 36.68 36.69 301,051 -0.42(-1.13%)
Dec 02, 2014 36.67 37.15 36.65 37.11 426,045 +1.07(+2.97%)
Dec 01, 2014 35.04 36.11 34.97 36.04 614,331 +0.60(+1.69%)
Nov 28, 2014 35.73 35.79 35.33 35.44 389,975 -0.93(-2.56%)
Nov 26, 2014 36.26 36.37 36.37 36.37 356,800 -0.32(-0.87%)
Nov 25, 2014 37.48 37.49 36.59 36.69 438,125 -0.90(-2.39%)
Nov 24, 2014 38.14 38.20 37.54 37.59 285,928 -0.08(-0.21%)
Nov 21, 2014 38.20 38.27 37.63 37.67 513,259 -0.77(-2.00%)
Nov 20, 2014 37.87 38.69 37.84 38.44 560,324 -0.50(-1.28%)
Nov 19, 2014 38.88 39.02 38.23 38.94 359,655 +0.63(+1.64%)
Nov 18, 2014 38.49 38.63 38.24 38.31 244,600 -0.27(-0.70%)
Nov 17, 2014 38.03 38.90 38.03 38.58 440,464 +0.21(+0.55%)
Nov 14, 2014 38.97 39.08 38.23 38.37 455,886 -0.52(-1.34%)
Nov 13, 2014 39.10 39.36 38.65 38.89 483,850 -0.31(-0.79%)
Nov 12, 2014 38.63 39.38 38.30 39.20 426,525 +0.14(+0.36%)
Nov 11, 2014 39.30 39.47 39.02 39.06 179,727 -0.12(-0.31%)
Nov 10, 2014 38.33 39.26 38.30 39.18 552,587 +1.01(+2.65%)
Nov 07, 2014 39.13 39.19 38.14 38.17 597,771 -1.32(-3.34%)
Nov 06, 2014 39.29 39.58 38.98 39.49 773,050 +0.79(+2.04%)
Nov 05, 2014 39.01 39.09 38.57 38.70 419,744 +0.08(+0.21%)
Nov 04, 2014 38.51 38.85 38.03 38.62 321,228 -0.29(-0.75%)
Nov 03, 2014 39.05 39.68 38.78 38.91 602,625 -0.08(-0.21%)
Oct 31, 2014 38.85 39.37 38.53 38.99 652,914 +0.33(+0.85%)
Oct 30, 2014 37.95 38.69 37.78 38.66 690,718 -0.14(-0.36%)
Oct 29, 2014 39.23 39.78 38.41 38.80 1,079,139 -0.19(-0.49%)
Oct 28, 2014 38.80 39.11 38.60 38.99 313,309 +0.66(+1.72%)
Oct 27, 2014 38.41 38.59 38.53 38.33 483,176 -0.20(-0.52%)
Oct 24, 2014 38.33 38.79 37.86 38.53 828,225 -0.11(-0.28%)
Oct 23, 2014 38.19 39.14 38.12 38.64 766,430 +0.96(+2.55%)
Oct 22, 2014 37.83 38.08 37.49 37.68 1,138,904 -0.05(-0.13%)
Oct 21, 2014 37.51 37.79 37.14 37.73 1,087,712 +0.83(+2.25%)
Oct 20, 2014 36.62 37.42 36.62 36.90 889,915 -0.33(-0.89%)
Oct 17, 2014 37.18 37.84 36.76 37.23 977,091 +0.54(+1.47%)
Oct 16, 2014 34.63 36.97 34.61 36.69 763,124 +0.62(+1.72%)
Oct 15, 2014 34.16 36.66 31.51 36.07 2,188,397 -0.86(-2.33%)
Oct 14, 2014 37.15 37.75 36.70 36.93 932,962 -0.71(-1.89%)
Oct 13, 2014 38.29 38.35 37.28 37.64 633,315 -0.73(-1.90%)
Oct 10, 2014 38.84 39.09 38.35 38.37 1,127,041 -1.17(-2.96%)
Oct 09, 2014 39.20 39.64 38.78 39.54 828,615 +0.48(+1.23%)
Oct 08, 2014 39.04 39.92 38.92 39.06 885,633 -0.01(-0.03%)
Oct 07, 2014 40.20 40.31 39.02 39.07 855,467 -1.72(-4.22%)
Oct 06, 2014 40.89 41.15 40.30 40.79 719,759 -0.05(-0.12%)
Oct 03, 2014 41.56 41.75 40.76 40.84 753,676 -0.51(-1.23%)
Oct 02, 2014 40.69 41.42 40.34 41.35 699,524 +1.00(+2.48%)
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.