Skip to main content

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

101.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.98 27.98 27.98 27.98 515,200 -0.39(-1.37%)
Dec 30, 2015 28.44 28.64 28.03 28.37 481,719 +0.11(+0.39%)
Dec 29, 2015 27.22 28.39 27.22 28.26 815,924 +1.31(+4.86%)
Dec 28, 2015 27.11 27.18 26.62 26.95 524,363 -0.28(-1.03%)
Dec 24, 2015 27.49 27.23 27.23 27.23 350,500 -0.45(-1.63%)
Dec 23, 2015 27.77 28.02 27.54 27.68 580,954 +0.64(+2.37%)
Dec 22, 2015 26.81 27.27 26.75 27.04 648,269 +0.52(+1.96%)
Dec 21, 2015 26.32 26.68 26.12 26.52 871,990 +0.05(+0.19%)
Dec 18, 2015 26.60 26.74 26.29 26.47 2,209,394 -0.47(-1.74%)
Dec 17, 2015 27.45 27.55 26.77 26.94 509,896 -0.94(-3.37%)
Dec 16, 2015 27.93 28.37 27.22 27.88 1,051,491 +0.18(+0.65%)
Dec 15, 2015 28.00 28.12 27.61 27.70 1,259,389 +0.46(+1.69%)
Dec 14, 2015 26.65 27.50 26.62 27.24 762,966 +1.00(+3.81%)
Dec 11, 2015 26.75 26.82 26.00 26.24 2,188,505 -1.32(-4.79%)
Dec 10, 2015 27.57 27.79 27.42 27.56 741,960 -0.07(-0.25%)
Dec 09, 2015 27.86 28.44 27.32 27.63 815,681 +0.08(+0.29%)
Dec 08, 2015 27.23 27.80 27.16 27.55 614,714 -0.08(-0.29%)
Dec 07, 2015 28.28 28.28 27.10 27.63 693,845 -0.82(-2.88%)
Dec 04, 2015 29.23 29.23 28.18 28.45 1,027,710 -0.72(-2.47%)
Dec 03, 2015 27.98 29.56 27.96 29.17 1,498,804 +2.17(+8.04%)
Dec 02, 2015 27.20 27.44 26.90 27.00 675,607 -0.05(-0.18%)
Dec 01, 2015 28.12 28.12 27.03 27.05 917,574 -1.13(-4.01%)
Nov 30, 2015 28.45 28.46 28.13 28.18 645,745 -0.31(-1.09%)
Nov 27, 2015 28.33 28.53 28.28 28.49 186,194 +0.05(+0.18%)
Nov 25, 2015 28.42 28.44 28.44 28.44 348,100 -0.18(-0.63%)
Nov 24, 2015 28.65 28.79 28.38 28.62 345,224 -0.03(-0.10%)
Nov 23, 2015 28.85 29.00 28.44 28.65 433,142 -0.24(-0.83%)
Nov 20, 2015 28.61 29.02 28.50 28.89 629,201 +0.21(+0.73%)
Nov 19, 2015 28.62 28.76 28.42 28.68 509,008 -0.56(-1.92%)
Nov 18, 2015 29.55 29.73 29.12 29.24 583,219 -0.21(-0.71%)
Nov 17, 2015 29.99 30.25 29.17 29.45 478,886 -0.12(-0.41%)
Nov 16, 2015 29.38 29.89 29.27 29.57 434,983 +0.04(+0.14%)
Nov 13, 2015 29.82 29.84 29.34 29.53 438,092 -0.51(-1.70%)
Nov 12, 2015 30.19 30.26 29.55 30.04 399,332 -0.43(-1.41%)
Nov 11, 2015 30.53 30.58 30.36 30.47 324,027 +0.19(+0.63%)
Nov 10, 2015 30.41 30.50 29.87 30.28 496,388 -0.22(-0.72%)
Nov 09, 2015 30.74 30.80 30.12 30.50 958,563 +0.48(+1.60%)
Nov 06, 2015 29.69 30.24 29.67 30.02 797,513 +1.24(+4.31%)
Nov 05, 2015 28.58 29.09 28.58 28.78 518,750 +0.22(+0.77%)
Nov 04, 2015 28.56 28.84 28.24 28.56 442,627 -0.09(-0.31%)
Nov 03, 2015 28.14 28.77 28.13 28.65 364,210 +0.66(+2.36%)
Nov 02, 2015 28.09 28.16 27.83 27.99 392,567 +0.36(+1.30%)
Oct 30, 2015 27.97 28.14 27.59 27.63 322,877 -0.59(-2.09%)
Oct 29, 2015 27.33 28.35 27.33 28.22 1,389,751 +1.26(+4.67%)
Oct 28, 2015 26.67 27.30 26.64 26.96 491,564 +0.32(+1.20%)
Oct 27, 2015 26.53 26.74 26.28 26.64 237,114 -0.20(-0.75%)
Oct 26, 2015 26.96 26.98 26.72 26.84 299,716 -0.54(-1.97%)
Oct 23, 2015 27.48 27.61 27.24 27.38 294,181 +0.65(+2.43%)
Oct 22, 2015 26.87 27.20 26.40 26.73 313,835 -0.12(-0.45%)
Oct 21, 2015 27.20 27.26 26.75 26.85 589,876 -0.87(-3.14%)
Oct 20, 2015 27.73 27.88 27.61 27.72 310,956 +0.51(+1.87%)
Oct 19, 2015 27.06 27.63 26.99 27.21 396,267 +0.22(+0.81%)
Oct 16, 2015 26.78 27.01 26.64 26.99 257,084 -0.01(-0.04%)
Oct 15, 2015 26.73 27.07 26.65 27.00 383,984 +0.37(+1.39%)
Oct 14, 2015 27.13 27.41 26.60 26.63 532,869 -0.70(-2.56%)
Oct 13, 2015 27.20 27.75 27.20 27.33 456,444 -0.13(-0.47%)
Oct 12, 2015 27.62 27.68 27.32 27.46 334,978 -0.69(-2.45%)
Oct 09, 2015 28.32 28.40 27.89 28.15 513,241 -0.16(-0.57%)
Oct 08, 2015 27.43 28.56 27.42 28.31 667,460 +0.65(+2.35%)
Oct 07, 2015 27.81 27.98 27.45 27.66 536,920 +0.26(+0.95%)
Oct 06, 2015 27.97 28.06 27.27 27.40 526,653 -0.34(-1.23%)
Oct 05, 2015 27.22 27.82 27.15 27.74 806,589 +1.05(+3.93%)
Oct 02, 2015 26.00 26.94 25.59 26.69 1,351,009 -0.50(-1.84%)
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.