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

61.23 USD +2.68 (+4.58%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 17.63 17.63 17.63 0 -0.06(-0.34%)
Dec 28, 2017 17.73 17.82 17.63 17.69 796,129 +0.04(+0.23%)
Dec 27, 2017 18.12 18.14 17.56 17.65 1,479,972 -0.74(-4.02%)
Dec 26, 2017 18.43 18.48 18.19 18.39 517,973 -0.15(-0.81%)
Dec 22, 2017 18.55 18.64 18.50 18.54 749,301 -0.09(-0.48%)
Dec 21, 2017 18.86 18.87 18.48 18.63 1,628,987 -0.30(-1.58%)
Dec 20, 2017 18.84 19.00 18.67 18.93 1,225,895 +0.64(+3.50%)
Dec 19, 2017 17.99 18.51 17.97 18.29 1,627,055 +0.66(+3.74%)
Dec 18, 2017 17.27 17.74 17.27 17.63 2,149,690 +0.46(+2.68%)
Dec 15, 2017 17.38 17.48 17.07 17.17 1,034,217 -0.17(-0.98%)
Dec 14, 2017 17.70 17.81 17.31 17.34 1,004,391 -0.25(-1.42%)
Dec 13, 2017 17.81 17.88 17.55 17.59 2,098,622 -0.39(-2.17%)
Dec 12, 2017 18.07 18.27 17.97 17.98 1,522,644 +0.00(+0.00%)
Dec 11, 2017 17.79 17.98 17.69 17.98 1,212,811 +0.13(+0.73%)
Dec 08, 2017 17.91 18.02 17.85 17.85 1,360,725 +0.02(+0.11%)
Dec 07, 2017 17.35 18.02 17.28 17.83 826,103 +0.36(+2.06%)
Dec 06, 2017 17.37 17.47 17.22 17.47 1,684,244 -0.16(-0.91%)
Dec 05, 2017 17.94 17.94 17.53 17.63 1,523,624 -0.23(-1.29%)
Dec 04, 2017 18.16 18.22 17.86 17.86 1,699,861 -0.07(-0.39%)
Dec 01, 2017 18.22 18.57 17.45 17.93 2,819,446 -0.72(-3.86%)
Nov 30, 2017 18.59 18.96 18.49 18.65 1,055,056 +0.18(+0.97%)
Nov 29, 2017 18.49 18.66 18.41 18.47 2,283,455 +0.52(+2.90%)
Nov 28, 2017 17.95 18.07 17.79 17.95 869,731 -0.06(-0.33%)
Nov 27, 2017 17.93 18.10 17.85 18.01 490,270 +0.07(+0.39%)
Nov 24, 2017 17.90 17.99 17.85 17.94 179,894 +0.13(+0.73%)
Nov 22, 2017 18.00 18.06 17.78 17.81 887,876 -0.18(-1.00%)
Nov 21, 2017 17.84 18.14 17.73 17.99 874,029 -0.13(-0.72%)
Nov 20, 2017 18.33 18.33 18.12 18.12 415,633 +0.01(+0.06%)
Nov 17, 2017 18.28 18.31 18.10 18.11 541,533 -0.43(-2.32%)
Nov 16, 2017 18.29 18.54 18.16 18.54 525,626 +0.48(+2.66%)
Nov 15, 2017 18.26 18.46 18.01 18.06 1,486,607 -0.60(-3.22%)
Nov 14, 2017 18.83 18.86 18.63 18.66 381,843 -0.37(-1.94%)
Nov 13, 2017 18.83 19.06 18.83 19.03 424,967 -0.13(-0.68%)
Nov 10, 2017 18.90 19.21 18.84 19.16 1,685,890 +0.83(+4.53%)
Nov 09, 2017 18.38 18.52 18.24 18.33 546,817 +0.13(+0.71%)
Nov 08, 2017 18.09 18.23 17.99 18.20 460,513 +0.13(+0.72%)
Nov 07, 2017 18.24 18.27 17.99 18.07 684,725 -0.19(-1.04%)
Nov 06, 2017 18.36 18.45 18.24 18.26 470,455 -0.21(-1.14%)
Nov 03, 2017 18.56 18.71 18.46 18.47 929,590 -0.17(-0.91%)
Nov 02, 2017 18.79 18.82 18.55 18.64 562,471 -0.28(-1.48%)
Nov 01, 2017 19.05 19.10 18.72 18.92 854,772 -0.23(-1.20%)
Oct 31, 2017 19.11 19.17 19.07 19.15 576,173 +0.00(+0.00%)
Oct 30, 2017 19.58 19.15 19.15 1,332,756 -0.59(-2.99%)
Oct 27, 2017 19.85 19.96 19.70 19.74 1,181,111 -0.37(-1.84%)
Oct 26, 2017 19.81 20.13 19.81 20.11 555,821 +0.17(+0.85%)
Oct 25, 2017 20.07 20.12 19.86 19.94 1,492,697 +0.30(+1.53%)
Oct 24, 2017 19.66 19.77 19.52 19.64 784,041 +0.35(+1.81%)
Oct 23, 2017 19.33 19.37 19.15 19.29 1,422,421 -0.09(-0.46%)
Oct 20, 2017 19.36 19.54 19.27 19.38 1,662,509 +0.60(+3.19%)
Oct 19, 2017 18.57 18.78 18.48 18.78 2,381,701 -0.12(-0.63%)
Oct 18, 2017 18.90 19.06 18.85 18.90 521,794 +0.40(+2.16%)
Oct 17, 2017 18.74 18.74 18.44 18.50 343,183 -0.07(-0.38%)
Oct 16, 2017 18.67 18.75 18.52 18.57 611,935 +0.04(+0.22%)
Oct 13, 2017 18.66 18.85 18.50 18.53 1,605,257 -0.41(-2.16%)
Oct 12, 2017 19.12 19.27 18.94 18.94 1,299,881 -0.25(-1.30%)
Oct 11, 2017 19.14 19.26 19.08 19.19 1,211,417 -0.12(-0.62%)
Oct 10, 2017 19.31 19.37 18.98 19.31 1,647,437 -0.10(-0.52%)
Oct 09, 2017 19.52 19.56 19.36 19.41 167,941 -0.16(-0.82%)
Oct 06, 2017 19.72 19.84 19.35 19.57 654,386 +0.15(+0.77%)
Oct 05, 2017 19.25 19.52 19.25 19.42 510,514 +0.22(+1.15%)
Oct 04, 2017 19.13 19.44 19.11 19.20 549,915 +0.01(+0.05%)
Oct 03, 2017 19.41 19.44 19.15 19.19 395,059 -0.07(-0.36%)
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.