Skip to main content

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

96.52 +0.20 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.23 22.33 21.93 22.09 819,876 -0.25(-1.12%)
Feb 27, 2017 22.09 22.39 22.03 22.34 787,894 +0.35(+1.59%)
Feb 24, 2017 22.32 22.38 21.90 21.99 1,195,285 -0.72(-3.17%)
Feb 23, 2017 22.78 22.91 22.69 22.71 553,676 -0.22(-0.96%)
Feb 22, 2017 22.65 23.34 22.64 22.93 924,928 -0.13(-0.56%)
Feb 21, 2017 23.27 23.33 22.76 23.06 792,897 +0.13(+0.57%)
Feb 17, 2017 22.93 22.93 22.93 0 -0.39(-1.67%)
Feb 16, 2017 23.57 23.63 22.99 23.32 964,683 -0.41(-1.73%)
Feb 15, 2017 23.85 23.92 23.57 23.73 979,215 +0.32(+1.37%)
Feb 14, 2017 22.95 23.79 22.95 23.41 1,600,847 +0.51(+2.23%)
Feb 13, 2017 23.00 23.18 22.89 22.90 776,693 +0.23(+1.01%)
Feb 10, 2017 23.04 23.05 22.59 22.67 1,023,489 +0.04(+0.18%)
Feb 09, 2017 22.36 22.73 22.25 22.63 1,214,123 +0.71(+3.24%)
Feb 08, 2017 22.36 22.36 21.88 21.92 1,445,539 -0.93(-4.07%)
Feb 07, 2017 23.33 23.48 22.61 22.85 1,060,321 -0.49(-2.10%)
Feb 06, 2017 23.34 23.70 23.10 23.34 898,719 -0.44(-1.85%)
Feb 03, 2017 23.48 24.08 23.26 23.78 789,813 +0.05(+0.21%)
Feb 02, 2017 23.23 23.77 23.10 23.73 669,116 +0.01(+0.04%)
Feb 01, 2017 23.74 24.02 23.47 23.72 807,342 +0.46(+1.98%)
Jan 31, 2017 23.75 23.79 23.10 23.26 919,275 -0.49(-2.06%)
Jan 30, 2017 23.67 23.81 23.50 23.75 664,381 +0.17(+0.72%)
Jan 27, 2017 23.72 23.79 23.45 23.58 689,678 -0.22(-0.92%)
Jan 26, 2017 23.98 24.36 23.79 23.80 808,156 -0.25(-1.04%)
Jan 25, 2017 23.80 24.20 23.60 24.05 1,217,082 +0.89(+3.84%)
Jan 24, 2017 22.94 23.46 22.74 23.16 1,993,786 +0.46(+2.03%)
Jan 23, 2017 23.22 23.38 22.31 22.70 1,749,920 -0.72(-3.07%)
Jan 20, 2017 23.49 23.82 23.24 23.42 1,296,225 +0.12(+0.52%)
Jan 19, 2017 23.15 23.65 23.08 23.30 1,114,378 +0.48(+2.10%)
Jan 18, 2017 22.40 22.88 22.32 22.82 755,197 +0.81(+3.68%)
Jan 17, 2017 21.85 22.32 21.79 22.01 924,556 -0.68(-3.00%)
Jan 13, 2017 22.69 22.69 22.69 0 +0.33(+1.48%)
Jan 12, 2017 21.91 22.41 21.69 22.36 1,009,955 +0.10(+0.45%)
Jan 11, 2017 22.39 22.64 21.95 22.26 971,518 -0.24(-1.07%)
Jan 10, 2017 22.56 22.71 22.37 22.50 412,827 +0.10(+0.45%)
Jan 09, 2017 22.41 22.61 22.31 22.40 755,141 -0.57(-2.48%)
Jan 06, 2017 22.84 23.01 22.58 22.97 1,114,384 +0.60(+2.68%)
Jan 05, 2017 23.24 23.41 22.34 22.37 1,397,006 -1.10(-4.69%)
Jan 04, 2017 23.65 23.82 23.38 23.47 1,103,771 -0.21(-0.89%)
Jan 03, 2017 24.49 24.60 23.51 23.68 1,280,026 -0.30(-1.25%)
Dec 30, 2016 23.98 23.98 23.98 0 -0.19(-0.79%)
Dec 29, 2016 24.27 24.31 23.94 24.17 1,074,915 -0.24(-0.98%)
Dec 28, 2016 24.84 24.93 24.18 24.41 1,039,668 -0.55(-2.20%)
Dec 27, 2016 25.09 25.20 24.94 24.96 569,122 +0.24(+0.97%)
Dec 23, 2016 24.72 24.72 24.72 0 -0.15(-0.60%)
Dec 22, 2016 25.02 25.05 24.75 24.87 1,038,836 +0.16(+0.65%)
Dec 21, 2016 24.96 25.11 24.69 24.71 596,859 -0.35(-1.40%)
Dec 20, 2016 25.23 25.33 25.00 25.06 760,692 +0.35(+1.42%)
Dec 19, 2016 24.99 25.12 24.59 24.71 1,517,727 -0.79(-3.10%)
Dec 16, 2016 25.23 25.75 25.03 25.50 2,109,050 +0.14(+0.55%)
Dec 15, 2016 25.27 25.60 24.78 25.36 1,905,029 -0.38(-1.48%)
Dec 14, 2016 24.33 25.74 24.23 25.74 2,717,072 +0.85(+3.42%)
Dec 13, 2016 24.78 25.36 24.69 24.89 1,568,498 -0.32(-1.27%)
Dec 12, 2016 25.49 25.71 25.14 25.21 1,348,293 -0.09(-0.36%)
Dec 09, 2016 24.63 25.47 24.50 25.30 1,926,120 +0.89(+3.65%)
Dec 08, 2016 24.29 24.53 24.22 24.41 1,846,228 +0.81(+3.43%)
Dec 07, 2016 23.94 23.94 23.45 23.60 1,216,358 -0.58(-2.40%)
Dec 06, 2016 24.00 24.35 23.87 24.18 984,992 +0.03(+0.12%)
Dec 05, 2016 24.46 24.76 23.60 24.15 1,502,436 +0.08(+0.33%)
Dec 02, 2016 24.32 24.36 23.70 24.07 1,481,101 -0.51(-2.07%)
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.