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 (%)
Sep 27, 2013 666.06 666.06 655.12 660.88 22,913 -3.81(-0.57%)
Sep 26, 2013 661.86 667.33 659.63 664.69 23,818 +13.18(+2.02%)
Sep 25, 2013 661.76 662.24 647.70 651.51 40,002 -5.27(-0.80%)
Sep 24, 2013 672.31 674.75 655.62 656.78 77,992 -21.38(-3.15%)
Sep 23, 2013 688.42 688.90 677.09 678.16 33,947 -14.55(-2.10%)
Sep 20, 2013 698.08 702.67 687.54 692.71 48,632 -11.13(-1.58%)
Sep 19, 2013 690.08 708.39 688.42 703.84 65,851 +10.93(+1.58%)
Sep 18, 2013 721.51 734.01 680.70 692.91 134,240 -26.56(-3.69%)
Sep 17, 2013 725.32 734.79 718.65 719.46 36,313 -17.77(-2.41%)
Sep 16, 2013 706.78 737.23 707.36 737.23 54,361 +14.45(+2.00%)
Sep 13, 2013 724.25 729.81 717.22 722.78 23,626 -9.27(-1.27%)
Sep 12, 2013 716.53 733.23 713.70 732.06 50,708 +3.03(+0.42%)
Sep 11, 2013 737.62 752.27 727.86 729.03 32,795 -19.82(-2.65%)
Sep 10, 2013 742.02 749.14 728.35 748.85 33,217 +15.23(+2.08%)
Sep 09, 2013 718.39 734.21 717.71 733.62 23,324 -0.88(-0.12%)
Sep 06, 2013 730.79 738.70 717.71 734.50 31,405 -11.13(-1.49%)
Sep 05, 2013 726.39 746.21 724.05 745.63 41,019 +29.39(+4.10%)
Sep 04, 2013 705.70 717.02 702.96 716.24 19,526 +5.47(+0.77%)
Sep 03, 2013 705.89 725.03 703.75 710.77 43,765 +28.31(+4.15%)
Aug 30, 2013 682.95 687.83 669.48 682.46 36,432 +1.46(+0.21%)
Aug 29, 2013 705.79 706.97 676.99 681.00 42,387 -16.11(-2.31%)
Aug 28, 2013 693.59 703.35 691.74 697.11 37,315 +15.91(+2.34%)
Aug 27, 2013 699.06 702.96 679.14 681.19 74,969 -26.26(-3.71%)
Aug 26, 2013 713.51 717.22 706.87 707.45 40,485 -11.23(-1.56%)
Aug 23, 2013 746.90 751.78 716.53 718.68 84,240 -24.21(-3.26%)
Aug 22, 2013 759.40 764.18 742.11 742.90 56,952 -23.43(-3.06%)
Aug 21, 2013 752.27 766.82 743.63 766.33 85,578 +23.43(+3.15%)
Aug 20, 2013 751.29 751.29 740.25 742.90 54,434 -16.40(-2.16%)
Aug 19, 2013 751.29 764.96 748.17 759.30 58,484 +19.04(+2.57%)
Aug 16, 2013 728.84 755.20 727.57 740.26 56,364 +7.13(+0.97%)
Aug 15, 2013 726.79 733.72 715.36 733.13 67,430 +28.51(+4.05%)
Aug 14, 2013 709.89 709.99 700.03 704.62 32,631 -2.64(-0.37%)
Aug 13, 2013 701.40 711.75 700.33 707.26 84,001 +28.02(+4.13%)
Aug 12, 2013 659.42 679.53 658.35 679.24 37,329 +13.57(+2.04%)
Aug 09, 2013 677.87 679.82 665.18 665.67 15,702 -2.93(-0.44%)
Aug 08, 2013 671.13 673.97 659.31 668.60 48,559 -6.15(-0.91%)
Aug 07, 2013 686.46 686.76 671.62 674.75 55,389 -14.94(-2.17%)
Aug 06, 2013 699.55 702.96 689.49 689.68 44,654 -5.47(-0.79%)
Aug 05, 2013 686.76 698.57 681.87 695.15 35,865 +13.96(+2.05%)
Aug 02, 2013 690.95 690.95 678.07 681.19 60,575 -21.87(-3.11%)
Aug 01, 2013 683.44 710.09 682.95 703.06 76,502 +37.78(+5.68%)
Jul 31, 2013 695.74 699.94 661.27 665.28 60,797 -7.71(-1.15%)
Jul 30, 2013 666.35 677.21 664.40 672.99 20,273 +1.27(+0.19%)
Jul 29, 2013 666.35 676.50 663.32 671.72 19,069 +12.69(+1.93%)
Jul 26, 2013 659.13 667.13 655.32 659.03 23,990 -10.54(-1.57%)
Jul 25, 2013 679.92 682.46 668.01 669.57 42,860 +0.10(+0.01%)
Jul 24, 2013 666.06 681.80 662.74 669.48 53,294 +24.60(+3.82%)
Jul 23, 2013 649.07 655.02 643.48 644.87 23,684 +7.32(+1.15%)
Jul 22, 2013 637.97 640.89 631.40 637.55 32,938 -3.22(-0.50%)
Jul 19, 2013 656.78 657.55 639.99 640.77 38,030 -30.74(-4.58%)
Jul 18, 2013 652.98 672.11 651.22 671.51 73,708 +23.62(+3.65%)
Jul 17, 2013 641.94 651.08 638.82 647.90 37,785 -4.00(-0.61%)
Jul 16, 2013 655.71 658.64 649.36 651.90 28,574 -6.74(-1.02%)
Jul 15, 2013 667.42 668.60 657.66 658.64 27,833 -9.76(-1.46%)
Jul 12, 2013 657.47 675.53 655.02 668.40 26,144 +0.78(+0.12%)
Jul 11, 2013 673.67 684.32 666.15 667.62 38,234 -23.63(-3.42%)
Jul 10, 2013 677.38 696.42 677.19 691.25 50,308 +15.23(+2.25%)
Jul 09, 2013 674.26 682.36 672.21 676.02 24,369 -3.12(-0.46%)
Jul 08, 2013 682.56 684.80 673.09 679.14 67,087 -18.06(-2.59%)
Jul 05, 2013 680.22 699.16 676.70 697.20 80,422 +64.34(+10.17%)
Jul 03, 2013 629.64 633.64 622.81 632.86 22,882 +4.20(+0.67%)
Jul 02, 2013 625.44 630.04 620.37 628.66 26,224 +0.88(+0.14%)
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.