Skip to main content

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

125.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 92.80 93.73 89.12 93.33 609,238 +0.59(+0.64%)
Jul 28, 2022 91.82 93.75 89.88 92.74 1,014,993 -2.02(-2.13%)
Jul 27, 2022 92.25 95.20 91.02 94.76 598,462 +1.40(+1.50%)
Jul 26, 2022 90.04 93.60 89.28 93.36 477,121 -0.37(-0.39%)
Jul 25, 2022 95.13 95.73 93.25 93.73 554,474 +2.85(+3.14%)
Jul 22, 2022 91.56 92.31 89.21 90.88 1,002,468 -4.93(-5.15%)
Jul 21, 2022 99.54 99.69 95.47 95.81 621,550 -5.10(-5.05%)
Jul 20, 2022 98.53 102.42 98.50 100.91 406,124 -0.78(-0.77%)
Jul 19, 2022 99.93 103.42 99.55 101.69 441,365 +1.62(+1.62%)
Jul 18, 2022 99.28 101.91 99.19 100.07 488,209 +3.10(+3.20%)
Jul 15, 2022 97.77 98.37 95.36 96.97 631,175 -1.66(-1.68%)
Jul 14, 2022 99.88 101.11 97.09 98.63 532,101 +2.36(+2.45%)
Jul 13, 2022 103.21 104.05 95.82 96.27 894,273 -3.69(-3.69%)
Jul 12, 2022 98.69 100.19 96.84 99.96 368,620 -1.73(-1.70%)
Jul 11, 2022 103.38 103.65 100.56 101.69 420,826 -5.39(-5.03%)
Jul 08, 2022 104.51 108.27 104.34 107.08 491,692 +3.62(+3.50%)
Jul 07, 2022 100.09 104.21 99.88 103.46 462,941 +2.63(+2.61%)
Jul 06, 2022 94.38 100.87 94.10 100.83 569,815 +4.83(+5.03%)
Jul 05, 2022 95.67 97.50 93.48 96.00 541,067 -2.38(-2.42%)
Jul 01, 2022 98.04 99.94 93.75 98.38 746,326 -3.08(-3.04%)
Jun 30, 2022 101.72 101.78 99.05 101.46 731,407 -2.93(-2.81%)
Jun 29, 2022 108.50 109.12 104.18 104.39 408,635 -4.92(-4.50%)
Jun 28, 2022 111.64 113.00 109.13 109.31 368,805 -1.46(-1.32%)
Jun 27, 2022 111.82 112.12 109.16 110.77 400,008 +2.89(+2.68%)
Jun 24, 2022 105.62 108.27 103.74 107.88 435,611 +4.12(+3.97%)
Jun 23, 2022 104.43 105.63 100.90 103.76 912,829 -2.85(-2.67%)
Jun 22, 2022 108.09 108.97 106.10 106.61 877,596 -9.42(-8.12%)
Jun 21, 2022 116.10 116.96 113.44 116.03 602,377 +5.99(+5.44%)
Jun 17, 2022 110.60 113.54 108.10 110.04 665,483 -1.50(-1.34%)
Jun 16, 2022 121.58 122.40 111.48 111.54 956,647 -2.26(-1.99%)
Jun 15, 2022 116.61 120.05 113.58 113.80 931,617 -6.93(-5.74%)
Jun 14, 2022 115.46 121.50 113.91 120.73 737,395 +4.34(+3.73%)
Jun 13, 2022 112.90 119.06 112.27 116.39 1,065,740 +9.89(+9.29%)
Jun 10, 2022 104.77 108.60 104.17 106.50 686,614 +2.04(+1.95%)
Jun 09, 2022 106.12 106.58 103.87 104.46 279,663 -1.04(-0.99%)
Jun 08, 2022 103.84 105.50 102.76 105.50 315,469 +2.51(+2.44%)
Jun 07, 2022 104.20 104.25 100.97 102.99 485,376 -3.26(-3.07%)
Jun 06, 2022 102.95 106.39 102.04 106.25 623,235 +5.45(+5.41%)
Jun 03, 2022 103.00 103.57 100.52 100.80 593,008 +0.72(+0.72%)
Jun 02, 2022 99.16 102.09 98.88 100.08 324,136 -0.09(-0.09%)
Jun 01, 2022 98.47 101.41 97.27 100.17 905,670 +0.48(+0.48%)
May 31, 2022 98.25 101.28 98.22 99.69 441,726 +5.78(+6.15%)
May 27, 2022 93.24 94.58 92.22 93.91 407,009 -0.55(-0.58%)
May 26, 2022 93.81 96.77 93.76 94.46 659,909 +1.28(+1.37%)
May 25, 2022 92.43 94.88 92.43 93.18 511,856 -1.11(-1.18%)
May 24, 2022 96.75 96.86 92.32 94.29 863,360 -5.94(-5.93%)
May 23, 2022 97.46 100.23 96.16 100.23 546,328 +4.73(+4.95%)
May 20, 2022 99.05 99.15 94.28 95.50 846,528 -3.50(-3.54%)
May 19, 2022 95.04 99.69 94.95 99.00 577,314 -0.70(-0.70%)
May 18, 2022 105.81 105.93 99.33 99.70 850,683 -6.80(-6.38%)
May 17, 2022 105.68 106.58 104.05 106.50 523,435 +3.89(+3.79%)
May 16, 2022 101.68 102.70 99.85 102.61 481,427 +0.04(+0.04%)
May 13, 2022 99.97 102.57 99.54 102.57 821,414 +4.73(+4.83%)
May 12, 2022 97.15 98.09 95.24 97.84 1,033,464 +0.19(+0.19%)
May 11, 2022 106.13 106.83 97.40 97.65 1,099,300 -5.76(-5.57%)
May 10, 2022 102.79 104.04 99.91 103.41 1,183,691 -3.08(-2.89%)
May 09, 2022 111.77 112.21 106.30 106.49 1,124,747 -2.86(-2.62%)
May 06, 2022 108.07 110.17 105.48 109.35 1,148,166 +4.95(+4.74%)
May 05, 2022 102.12 107.86 101.93 104.40 1,323,393 +7.63(+7.88%)
May 04, 2022 98.28 99.80 95.81 96.77 957,681 -1.51(-1.54%)
May 03, 2022 95.51 98.48 94.85 98.28 896,033 -2.00(-1.99%)
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.