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

61.23 USD +2.68 (+4.58%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.44 76.23 70.15 70.16 1,175,000 -7.87(-10.09%)
Feb 25, 2021 76.78 81.18 76.00 78.03 2,873,207 +3.55(+4.77%)
Feb 24, 2021 76.82 77.17 74.06 74.48 829,629 +1.33(+1.82%)
Feb 23, 2021 73.52 74.08 72.00 73.15 640,818 +0.68(+0.94%)
Feb 22, 2021 71.35 73.16 70.18 72.47 788,526 +1.65(+2.33%)
Feb 19, 2021 69.79 71.44 69.41 70.82 631,600 +2.63(+3.86%)
Feb 18, 2021 68.96 69.37 67.63 68.19 527,109 +0.83(+1.23%)
Feb 17, 2021 67.11 68.48 66.50 67.36 462,214 -1.19(-1.74%)
Feb 16, 2021 68.19 68.93 67.68 68.55 435,783 +2.98(+4.54%)
Feb 12, 2021 64.91 65.74 64.44 65.57 369,000 +2.28(+3.60%)
Feb 11, 2021 62.43 63.52 62.28 63.29 194,322 +0.94(+1.51%)
Feb 10, 2021 62.98 63.09 62.31 62.35 297,867 -1.23(-1.93%)
Feb 09, 2021 63.12 63.72 62.44 63.58 164,577 -0.15(-0.24%)
Feb 08, 2021 64.18 64.53 62.93 63.73 323,548 -0.77(-1.19%)
Feb 05, 2021 63.21 64.53 62.64 64.50 421,700 +1.50(+2.38%)
Feb 04, 2021 63.06 63.56 62.73 63.00 198,753 +0.51(+0.82%)
Feb 03, 2021 61.54 62.59 61.39 62.49 302,298 +1.68(+2.76%)
Feb 02, 2021 61.17 61.43 60.75 60.81 258,288 +1.15(+1.93%)
Feb 01, 2021 60.08 60.28 59.29 59.66 353,977 -0.20(-0.33%)
Jan 29, 2021 60.57 60.73 59.35 59.86 878,700 +1.05(+1.79%)
Jan 28, 2021 58.30 59.71 58.26 58.81 366,418 +0.93(+1.61%)
Jan 27, 2021 57.62 58.18 57.06 57.88 502,374 -0.44(-0.75%)
Jan 26, 2021 58.68 58.86 58.11 58.32 257,705 +0.26(+0.45%)
Jan 25, 2021 59.09 59.26 58.00 58.06 491,535 -2.12(-3.52%)
Jan 22, 2021 60.18 60.69 60.04 60.18 194,400 -0.54(-0.89%)
Jan 21, 2021 60.74 61.08 60.35 60.72 247,190 +1.21(+2.03%)
Jan 20, 2021 60.06 60.29 59.48 59.51 333,462 -0.09(-0.15%)
Jan 19, 2021 60.51 60.63 59.60 59.60 334,918 -0.58(-0.96%)
Jan 15, 2021 59.82 60.66 59.61 60.18 406,400 -0.74(-1.21%)
Jan 14, 2021 59.36 61.48 59.34 60.92 780,914 +1.61(+2.71%)
Jan 13, 2021 60.53 60.62 58.80 59.31 448,135 -2.06(-3.36%)
Jan 12, 2021 61.57 62.63 61.13 61.37 499,811 +0.09(+0.15%)
Jan 11, 2021 61.30 61.95 61.05 61.28 517,097 +0.42(+0.69%)
Jan 08, 2021 60.74 61.73 60.18 60.86 605,400 +0.51(+0.85%)
Jan 07, 2021 60.38 60.97 59.97 60.35 269,259 +1.58(+2.69%)
Jan 06, 2021 58.08 59.72 58.08 58.77 908,828 +3.42(+6.18%)
Jan 05, 2021 54.84 56.09 54.83 55.35 280,320 +1.18(+2.18%)
Jan 04, 2021 55.06 55.22 53.56 54.17 297,021 +0.16(+0.30%)
Dec 31, 2020 54.01 54.01 54.01 246,836 -0.26(-0.48%)
Dec 30, 2020 54.91 55.09 54.22 54.27 246,836 -0.31(-0.57%)
Dec 29, 2020 55.44 55.44 54.48 54.58 231,554 +0.18(+0.32%)
Dec 28, 2020 55.43 55.71 54.30 54.40 166,669 -0.10(-0.18%)
Dec 24, 2020 54.89 54.92 54.35 54.50 47,100 -0.62(-1.12%)
Dec 23, 2020 55.20 56.30 55.12 55.12 197,521 +1.11(+2.06%)
Dec 22, 2020 54.22 54.68 53.95 54.01 164,259 -0.82(-1.50%)
Dec 21, 2020 54.61 55.41 54.44 54.83 353,889 -0.65(-1.17%)
Dec 18, 2020 54.70 55.66 54.43 55.48 166,800 +0.44(+0.80%)
Dec 17, 2020 53.64 55.42 53.31 55.04 310,547 +0.44(+0.81%)
Dec 16, 2020 55.41 55.63 54.07 54.60 387,841 +0.42(+0.78%)
Dec 15, 2020 54.22 54.66 53.60 54.18 140,982 +0.56(+1.04%)
Dec 14, 2020 54.48 54.85 53.28 53.62 260,505 +0.45(+0.85%)
Dec 11, 2020 53.04 53.63 52.58 53.17 100,000 -0.74(-1.37%)
Dec 10, 2020 54.79 55.23 53.69 53.91 167,522 -1.05(-1.91%)
Dec 09, 2020 55.54 56.06 54.74 54.96 187,344 +0.26(+0.48%)
Dec 08, 2020 54.46 54.83 53.91 54.70 199,259 -0.86(-1.55%)
Dec 07, 2020 55.80 55.93 55.18 55.56 231,144 -1.55(-2.71%)
Dec 04, 2020 56.49 57.49 56.44 57.11 216,700 +2.45(+4.48%)
Dec 03, 2020 55.27 55.63 54.31 54.66 187,965 -1.44(-2.57%)
Dec 02, 2020 55.29 56.69 55.28 56.10 92,471 +1.42(+2.60%)
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.