Skip to main content

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

99.61 +6.88 (+7.41%)
Streaming Delayed Price Updated: 2:31 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.15 19.37 19.03 19.13 737,152 -0.15(-0.78%)
Sep 28, 2017 19.40 19.50 19.20 19.28 656,376 +0.18(+0.94%)
Sep 27, 2017 19.07 19.21 18.91 19.10 1,194,406 +0.83(+4.54%)
Sep 26, 2017 18.28 18.42 18.23 18.27 671,518 +0.12(+0.66%)
Sep 25, 2017 18.46 18.52 18.06 18.15 1,141,660 -0.36(-1.94%)
Sep 22, 2017 18.39 18.59 18.29 18.51 408,522 -0.16(-0.86%)
Sep 21, 2017 18.56 18.68 18.38 18.67 425,296 +0.02(+0.11%)
Sep 20, 2017 18.65 18.91 18.54 18.65 897,513 -0.02(-0.11%)
Sep 19, 2017 18.49 18.72 18.46 18.67 392,837 +0.13(+0.70%)
Sep 18, 2017 18.38 18.68 18.36 18.54 515,547 +0.30(+1.64%)
Sep 15, 2017 18.15 18.37 18.15 18.24 323,756 -0.03(-0.16%)
Sep 14, 2017 18.47 18.47 18.25 18.27 412,472 -0.20(-1.08%)
Sep 13, 2017 18.22 18.48 18.22 18.47 534,877 +0.21(+1.15%)
Sep 12, 2017 18.18 18.37 18.15 18.26 536,228 +0.29(+1.61%)
Sep 11, 2017 17.80 18.05 17.75 17.97 806,682 +0.62(+3.57%)
Sep 08, 2017 17.30 17.53 17.30 17.35 1,253,341 +0.08(+0.46%)
Sep 07, 2017 17.66 17.66 17.14 17.27 1,170,048 -0.53(-2.98%)
Sep 06, 2017 17.49 17.89 17.38 17.80 1,352,232 +0.32(+1.83%)
Sep 05, 2017 17.94 17.94 17.46 17.48 2,592,094 -0.86(-4.69%)
Sep 01, 2017 18.11 18.47 18.11 18.34 1,258,069 +0.41(+2.29%)
Aug 31, 2017 18.09 18.11 17.92 17.93 519,961 -0.18(-0.99%)
Aug 30, 2017 18.15 18.20 18.05 18.11 395,670 +0.05(+0.28%)
Aug 29, 2017 17.74 18.22 17.71 18.06 1,296,110 -0.20(-1.10%)
Aug 28, 2017 18.39 18.46 18.19 18.26 344,041 +0.04(+0.22%)
Aug 25, 2017 18.36 18.41 18.16 18.22 1,144,676 -0.21(-1.14%)
Aug 24, 2017 18.41 18.48 18.22 18.43 370,204 +0.20(+1.10%)
Aug 23, 2017 18.35 18.45 18.22 18.23 1,118,844 -0.40(-2.15%)
Aug 22, 2017 18.44 18.67 18.44 18.63 680,575 +0.23(+1.25%)
Aug 21, 2017 18.44 18.57 18.35 18.40 1,105,454 -0.14(-0.76%)
Aug 18, 2017 18.38 18.68 18.30 18.54 615,939 +0.02(+0.11%)
Aug 17, 2017 18.95 19.02 18.51 18.52 598,584 -0.44(-2.32%)
Aug 16, 2017 19.34 19.36 18.80 18.96 615,586 -0.17(-0.89%)
Aug 15, 2017 19.39 19.40 19.02 19.13 441,517 +0.24(+1.27%)
Aug 14, 2017 18.80 18.93 18.69 18.89 545,421 +0.26(+1.40%)
Aug 11, 2017 18.89 19.00 18.60 18.63 669,911 -0.01(-0.05%)
Aug 10, 2017 19.00 19.03 18.63 18.64 1,415,777 -0.51(-2.66%)
Aug 09, 2017 18.86 19.18 18.82 19.15 1,537,425 -0.29(-1.49%)
Aug 08, 2017 19.33 19.66 19.30 19.44 812,471 +0.20(+1.04%)
Aug 07, 2017 19.36 19.45 19.23 19.24 477,651 -0.10(-0.52%)
Aug 04, 2017 19.21 19.53 19.19 19.34 2,496,503 +0.52(+2.76%)
Aug 03, 2017 19.18 19.18 18.81 18.82 1,218,663 -0.59(-3.04%)
Aug 02, 2017 19.40 19.43 19.21 19.41 1,131,940 -0.04(-0.21%)
Aug 01, 2017 20.13 20.14 19.43 19.45 1,703,270 -0.42(-2.11%)
Jul 31, 2017 20.12 20.16 19.85 19.87 539,754 -0.06(-0.30%)
Jul 28, 2017 20.26 20.26 19.89 19.93 584,631 -0.35(-1.73%)
Jul 27, 2017 20.30 20.46 20.19 20.28 605,453 +0.27(+1.35%)
Jul 26, 2017 20.26 20.34 19.84 20.01 929,371 -0.08(-0.40%)
Jul 25, 2017 19.82 20.13 19.81 20.09 1,628,203 +0.77(+3.99%)
Jul 24, 2017 19.22 19.36 19.13 19.32 610,028 +0.19(+0.99%)
Jul 21, 2017 19.10 19.17 18.96 19.13 659,351 -0.21(-1.09%)
Jul 20, 2017 19.21 19.45 19.10 19.34 636,847 -0.20(-1.02%)
Jul 19, 2017 19.53 19.64 19.44 19.54 344,683 +0.00(+0.00%)
Jul 18, 2017 19.70 19.79 19.54 19.54 1,201,912 -0.52(-2.59%)
Jul 17, 2017 20.23 20.27 19.93 20.06 455,740 -0.19(-0.94%)
Jul 14, 2017 19.86 20.34 19.83 20.25 607,454 -0.06(-0.30%)
Jul 13, 2017 20.10 20.49 20.09 20.31 1,169,776 +0.38(+1.91%)
Jul 12, 2017 19.95 20.16 19.89 19.93 1,128,802 -0.40(-1.97%)
Jul 11, 2017 20.47 20.55 20.25 20.33 824,913 -0.14(-0.68%)
Jul 10, 2017 20.45 20.57 20.36 20.47 469,617 -0.07(-0.34%)
Jul 07, 2017 20.50 20.61 20.40 20.54 728,012 +0.36(+1.78%)
Jul 06, 2017 20.16 20.43 20.10 20.18 924,030 +0.47(+2.38%)
Jul 05, 2017 19.82 19.87 19.62 19.71 803,934 -0.05(-0.25%)
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.