Skip to main content

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

95.50 -3.50 (-3.54%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 53.59 55.50 53.52 54.68 166,393 +2.47(+4.73%)
Nov 30, 2020 52.42 52.62 51.92 52.21 163,333 +0.01(+0.02%)
Nov 27, 2020 52.73 52.80 52.16 52.20 107,800 -1.56(-2.90%)
Nov 25, 2020 53.16 53.79 52.51 53.76 95,500 +0.52(+0.98%)
Nov 24, 2020 52.72 53.41 52.50 53.24 232,308 +1.54(+2.98%)
Nov 23, 2020 51.72 52.19 51.53 51.70 211,780 +0.63(+1.23%)
Nov 20, 2020 52.00 52.12 50.98 51.07 119,400 -1.35(-2.58%)
Nov 19, 2020 52.55 52.65 51.80 52.42 131,897 -0.86(-1.61%)
Nov 18, 2020 53.05 54.20 52.99 53.28 169,501 -0.41(-0.75%)
Nov 17, 2020 53.81 53.90 53.35 53.69 85,073 -1.09(-2.00%)
Nov 16, 2020 54.80 54.97 54.23 54.78 112,309 +0.40(+0.74%)
Nov 13, 2020 54.16 54.63 54.06 54.38 79,700 +0.23(+0.42%)
Nov 12, 2020 55.79 56.01 54.15 54.15 123,414 -2.97(-5.20%)
Nov 11, 2020 57.84 58.03 56.92 57.12 130,548 -0.57(-0.99%)
Nov 10, 2020 57.95 58.18 57.08 57.69 254,143 +0.90(+1.58%)
Nov 09, 2020 56.85 58.25 56.73 56.79 575,427 +3.42(+6.41%)
Nov 06, 2020 53.22 53.85 52.97 53.37 168,400 +1.71(+3.31%)
Nov 05, 2020 51.25 52.34 51.20 51.66 514,741 -0.25(-0.48%)
Nov 04, 2020 51.24 52.37 50.68 51.91 751,852 -3.52(-6.35%)
Nov 03, 2020 55.35 56.05 55.16 55.43 273,179 +0.89(+1.63%)
Nov 02, 2020 54.41 54.78 53.87 54.54 298,407 -1.20(-2.15%)
Oct 30, 2020 54.27 55.75 53.98 55.74 421,500 +1.61(+2.97%)
Oct 29, 2020 52.62 54.81 52.54 54.13 325,192 +1.52(+2.89%)
Oct 28, 2020 51.98 53.12 51.94 52.61 309,692 -0.20(-0.38%)
Oct 27, 2020 53.08 53.42 52.65 52.81 107,046 -1.05(-1.95%)
Oct 26, 2020 54.18 54.36 53.33 53.86 148,265 -1.62(-2.91%)
Oct 23, 2020 56.68 56.69 55.26 55.48 74,400 -1.33(-2.35%)
Oct 22, 2020 55.19 56.81 54.86 56.81 161,789 +2.07(+3.78%)
Oct 21, 2020 54.70 55.07 54.10 54.74 223,997 +0.53(+0.98%)
Oct 20, 2020 53.59 54.49 53.49 54.21 150,655 +1.46(+2.77%)
Oct 19, 2020 52.96 53.39 52.55 52.75 124,659 +0.66(+1.27%)
Oct 16, 2020 51.90 52.38 51.28 52.09 82,500 +0.45(+0.87%)
Oct 15, 2020 50.65 51.89 50.44 51.64 139,564 +0.21(+0.41%)
Oct 14, 2020 51.15 51.55 50.85 51.43 112,487 -0.32(-0.62%)
Oct 13, 2020 52.31 52.34 51.67 51.75 96,796 -1.14(-2.16%)
Oct 12, 2020 53.13 53.43 52.85 52.89 87,427 -0.57(-1.07%)
Oct 09, 2020 54.05 54.72 53.32 53.46 166,700 +0.08(+0.15%)
Oct 08, 2020 53.60 53.89 53.30 53.38 136,787 -0.93(-1.71%)
Oct 07, 2020 53.99 54.67 53.20 54.31 89,431 +1.21(+2.28%)
Oct 06, 2020 54.31 54.89 52.18 53.10 449,081 -1.00(-1.85%)
Oct 05, 2020 52.70 54.10 52.70 54.10 156,190 +3.08(+6.04%)
Oct 02, 2020 50.16 51.53 50.15 51.02 300,700 +0.94(+1.88%)
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.