Skip to main content

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

127.18 +1.37 (+1.09%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 156.12 157.09 154.36 155.24 89,153 -0.59(-0.38%)
Aug 30, 2016 154.36 155.92 154.07 155.82 53,399 +1.66(+1.08%)
Aug 29, 2016 157.19 157.73 153.77 154.16 71,591 -6.44(-4.01%)
Aug 26, 2016 156.12 161.19 152.99 160.61 200,032 +2.54(+1.61%)
Aug 25, 2016 157.87 158.66 156.02 158.07 75,632 +1.85(+1.19%)
Aug 24, 2016 154.94 157.19 154.55 156.21 48,339 +1.03(+0.66%)
Aug 23, 2016 154.26 156.31 153.28 155.19 63,683 -0.34(-0.22%)
Aug 22, 2016 156.21 157.44 154.75 155.53 78,597 -4.10(-2.57%)
Aug 19, 2016 159.92 161.78 158.56 159.63 103,102 +2.34(+1.49%)
Aug 18, 2016 158.07 159.44 156.12 157.29 30,131 -0.68(-0.43%)
Aug 17, 2016 159.83 160.47 157.29 157.97 103,376 -2.93(-1.82%)
Aug 16, 2016 158.85 161.39 158.26 160.90 68,680 +1.37(+0.86%)
Aug 15, 2016 157.58 159.68 156.74 159.53 61,929 +4.30(+2.77%)
Aug 12, 2016 154.16 155.92 152.60 155.24 91,285 -4.10(-2.57%)
Aug 11, 2016 155.53 160.51 155.53 159.34 71,011 +4.10(+2.64%)
Aug 10, 2016 156.12 157.39 153.97 155.24 71,731 -1.95(-1.24%)
Aug 09, 2016 160.22 160.41 156.70 157.19 79,911 -4.69(-2.90%)
Aug 08, 2016 164.22 165.10 160.80 161.88 84,413 -0.88(-0.54%)
Aug 05, 2016 159.04 163.24 158.66 162.76 118,641 +4.98(+3.16%)
Aug 04, 2016 157.78 158.36 155.34 157.78 57,572 -3.61(-2.24%)
Aug 03, 2016 160.80 163.15 160.22 161.39 79,562 -0.39(-0.24%)
Aug 02, 2016 163.24 164.41 158.59 161.78 172,237 +5.08(+3.24%)
Aug 01, 2016 156.90 157.34 154.55 156.70 83,044 +4.78(+3.15%)
Jul 29, 2016 155.53 157.41 151.53 151.92 139,607 -3.81(-2.45%)
Jul 28, 2016 157.78 158.07 154.26 155.73 70,075 +0.68(+0.44%)
Jul 27, 2016 158.75 159.24 155.04 155.04 146,013 -5.96(-3.70%)
Jul 26, 2016 158.85 162.56 158.85 161.00 65,695 -0.68(-0.42%)
Jul 25, 2016 160.90 162.07 159.83 161.68 45,658 +0.29(+0.18%)
Jul 22, 2016 164.61 164.61 159.91 161.39 63,401 -0.98(-0.60%)
Jul 21, 2016 167.54 167.83 161.99 162.37 117,033 -0.88(-0.54%)
Jul 20, 2016 163.54 164.51 155.24 163.24 83,438 +2.73(+1.70%)
Jul 19, 2016 161.10 162.85 159.73 160.51 48,139 -3.12(-1.91%)
Jul 18, 2016 160.41 165.29 159.83 163.63 70,045 +0.88(+0.54%)
Jul 15, 2016 161.19 163.83 160.61 162.76 99,149 +4.00(+2.52%)
Jul 14, 2016 159.83 160.51 158.17 158.75 95,471 +6.44(+4.23%)
Jul 13, 2016 153.38 154.55 152.02 152.31 105,674 -5.17(-3.29%)
Jul 12, 2016 156.51 159.04 155.14 157.48 132,229 +7.13(+4.74%)
Jul 11, 2016 148.11 150.75 146.99 150.36 89,776 +3.51(+2.39%)
Jul 08, 2016 148.70 150.45 146.74 146.84 121,803 -2.34(-1.57%)
Jul 07, 2016 151.53 152.31 148.01 149.18 102,333 -0.78(-0.52%)
Jul 06, 2016 149.18 151.53 148.50 149.97 77,775 -0.68(-0.45%)
Jul 05, 2016 152.31 152.80 148.79 150.65 119,345 -5.76(-3.68%)
Jul 01, 2016 155.63 156.41 156.41 156.41 141,016 -7.22(-4.42%)
Jun 30, 2016 163.54 166.27 159.63 163.63 95,825 -1.56(-0.95%)
Jun 29, 2016 160.80 165.68 159.14 165.20 115,047 +3.56(+2.20%)
Jun 28, 2016 161.58 163.34 160.02 161.63 102,727 -0.44(-0.27%)
Jun 27, 2016 165.49 165.49 160.90 162.07 171,395 -13.67(-7.78%)
Jun 24, 2016 172.81 177.69 172.13 175.74 97,481 -14.64(-7.69%)
Jun 23, 2016 189.60 191.46 186.58 190.39 42,085 +5.56(+3.01%)
Jun 22, 2016 185.70 186.77 183.75 184.82 29,816 -0.49(-0.26%)
Jun 21, 2016 182.57 185.99 181.60 185.31 65,842 +1.95(+1.07%)
Jun 20, 2016 182.77 183.75 181.70 183.36 64,954 +5.86(+3.30%)
Jun 17, 2016 175.45 178.87 175.16 177.50 46,984 +3.22(+1.85%)
Jun 16, 2016 173.10 175.28 169.98 174.28 67,852 -2.73(-1.54%)
Jun 15, 2016 177.79 178.67 175.24 177.01 102,818 -1.56(-0.87%)
Jun 14, 2016 175.45 179.16 175.16 178.57 115,613 -0.00(-0.00%)
Jun 13, 2016 179.94 180.91 178.57 178.57 87,079 -2.93(-1.61%)
Jun 10, 2016 181.01 183.11 178.68 181.50 109,927 -2.17(-1.18%)
Jun 09, 2016 183.55 184.43 181.99 183.67 86,223 -3.79(-2.02%)
Jun 08, 2016 189.21 189.60 186.68 187.46 59,146 -2.73(-1.44%)
Jun 07, 2016 190.00 190.38 188.63 190.19 43,692 -1.56(-0.81%)
Jun 06, 2016 189.31 192.34 189.02 191.75 27,964 +3.91(+2.08%)
Jun 03, 2016 189.51 190.39 187.75 187.85 117,221 -8.10(-4.14%)
Jun 02, 2016 198.00 198.10 194.49 195.95 61,283 -4.49(-2.24%)
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.