Skip to main content

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

95.50 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.64 18.74 18.23 18.23 712,800 -0.25(-1.35%)
Dec 28, 2018 18.76 18.82 18.45 18.48 460,700 -0.47(-2.48%)
Dec 27, 2018 18.34 18.95 18.31 18.95 661,205 -0.04(-0.21%)
Dec 26, 2018 18.55 19.02 18.38 18.99 842,318 +0.59(+3.21%)
Dec 24, 2018 18.48 18.59 18.36 18.40 737,900 -0.27(-1.45%)
Dec 21, 2018 18.48 18.83 18.45 18.67 618,600 -0.01(-0.05%)
Dec 20, 2018 18.09 18.68 18.07 18.68 1,931,216 +0.23(+1.25%)
Dec 19, 2018 18.98 19.05 18.23 18.45 1,504,270 -0.75(-3.91%)
Dec 18, 2018 19.46 19.53 19.13 19.20 480,326 -0.35(-1.79%)
Dec 17, 2018 19.84 19.84 19.50 19.55 382,990 -0.36(-1.81%)
Dec 14, 2018 19.85 20.04 19.75 19.91 345,600 -0.19(-0.95%)
Dec 13, 2018 19.91 20.15 19.85 20.10 521,718 +0.16(+0.80%)
Dec 12, 2018 19.84 20.00 19.76 19.94 549,666 +0.27(+1.37%)
Dec 11, 2018 19.64 19.81 19.43 19.67 572,914 +0.01(+0.05%)
Dec 10, 2018 19.68 19.89 19.48 19.66 616,941 -0.25(-1.26%)
Dec 07, 2018 20.20 20.36 19.85 19.91 561,500 -0.12(-0.60%)
Dec 06, 2018 19.85 20.05 19.49 20.03 1,333,374 -0.16(-0.79%)
Dec 04, 2018 20.75 20.86 19.73 20.19 1,381,400 -1.07(-5.03%)
Dec 03, 2018 21.92 21.94 21.26 21.26 479,222 -0.45(-2.07%)
Nov 30, 2018 21.72 21.91 21.68 21.71 271,000 -0.24(-1.09%)
Nov 29, 2018 21.93 22.13 21.76 21.95 2,283,791 -0.31(-1.39%)
Nov 28, 2018 21.98 22.26 21.89 22.26 630,759 +0.37(+1.69%)
Nov 27, 2018 22.01 22.04 21.77 21.89 361,178 -0.09(-0.41%)
Nov 26, 2018 21.98 22.02 21.88 21.98 251,112 +0.14(+0.64%)
Nov 23, 2018 21.52 21.85 21.48 21.84 289,900 -0.04(-0.18%)
Nov 21, 2018 21.88 21.88 21.88 0 +0.02(+0.09%)
Nov 20, 2018 21.74 21.92 21.62 21.86 856,664 -0.01(-0.05%)
Nov 19, 2018 22.22 22.24 21.87 21.87 501,159 -0.21(-0.95%)
Nov 16, 2018 22.33 22.52 21.99 22.08 1,897,800 -0.36(-1.60%)
Nov 15, 2018 22.19 22.63 22.14 22.44 556,063 +0.05(+0.22%)
Nov 14, 2018 22.76 22.85 22.15 22.39 708,711 -0.07(-0.31%)
Nov 13, 2018 22.59 22.76 22.45 22.46 701,675 +0.08(+0.36%)
Nov 12, 2018 22.51 22.51 22.26 22.38 622,988 -0.44(-1.93%)
Nov 09, 2018 23.22 23.23 22.75 22.82 893,600 -0.55(-2.35%)
Nov 08, 2018 23.06 23.42 23.06 23.37 545,290 +0.03(+0.13%)
Nov 07, 2018 22.92 23.40 22.78 23.34 1,362,129 -0.08(-0.34%)
Nov 06, 2018 23.28 23.44 23.20 23.42 540,836 +0.05(+0.21%)
Nov 05, 2018 23.35 23.43 23.21 23.37 527,274 -0.29(-1.23%)
Nov 02, 2018 22.94 23.70 22.89 23.66 1,770,000 +0.85(+3.73%)
Nov 01, 2018 23.15 23.15 22.71 22.81 514,229 -0.04(-0.18%)
Oct 31, 2018 22.75 23.06 22.63 22.85 1,152,616 +0.35(+1.56%)
Oct 30, 2018 22.43 22.57 22.29 22.50 867,339 +0.33(+1.49%)
Oct 29, 2018 22.10 22.44 22.00 22.17 722,645 +0.13(+0.59%)
Oct 26, 2018 22.04 22.13 21.83 22.04 633,200 -0.38(-1.69%)
Oct 25, 2018 22.29 22.45 22.17 22.42 569,664 +0.26(+1.17%)
Oct 24, 2018 22.38 22.46 22.12 22.16 760,159 -0.50(-2.21%)
Oct 23, 2018 22.15 22.70 21.98 22.66 982,143 -0.21(-0.92%)
Oct 22, 2018 22.64 22.87 22.54 22.87 533,484 +0.13(+0.57%)
Oct 19, 2018 22.69 22.93 22.61 22.74 720,900 +0.12(+0.53%)
Oct 18, 2018 22.79 22.85 22.36 22.62 704,715 +0.05(+0.22%)
Oct 17, 2018 22.20 22.60 22.12 22.57 895,374 +0.38(+1.71%)
Oct 16, 2018 22.35 22.48 22.16 22.19 488,272 -0.10(-0.45%)
Oct 15, 2018 22.16 22.40 22.10 22.29 389,386 +0.00(+0.00%)
Oct 12, 2018 22.32 22.40 21.98 22.29 459,200 +0.25(+1.13%)
Oct 11, 2018 22.60 22.71 21.88 22.04 1,529,883 -0.85(-3.71%)
Oct 10, 2018 23.08 23.31 22.85 22.89 1,596,945 +0.19(+0.84%)
Oct 09, 2018 23.09 23.15 22.67 22.70 1,122,341 -0.69(-2.95%)
Oct 08, 2018 23.17 23.40 23.12 23.39 548,987 +0.26(+1.12%)
Oct 05, 2018 22.95 23.41 22.76 23.13 1,978,900 +0.54(+2.39%)
Oct 04, 2018 22.49 22.74 22.36 22.59 877,637 +0.49(+2.22%)
Oct 03, 2018 21.32 22.42 21.27 22.10 1,982,682 +1.13(+5.39%)
Oct 02, 2018 21.11 21.13 20.84 20.97 373,028 -0.41(-1.92%)
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.