Skip to main content

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

92.73 +1.73 (+1.90%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.69 21.72 21.25 21.28 749,743 -0.13(-0.61%)
Apr 27, 2017 21.59 21.69 21.30 21.41 487,912 -0.02(-0.09%)
Apr 26, 2017 21.73 21.78 21.40 21.43 685,552 -0.34(-1.56%)
Apr 25, 2017 21.38 21.80 21.25 21.77 847,054 +0.76(+3.62%)
Apr 24, 2017 21.19 21.25 20.91 21.01 948,883 +0.29(+1.40%)
Apr 21, 2017 20.57 20.73 20.36 20.72 742,215 +0.04(+0.19%)
Apr 20, 2017 20.62 20.90 20.52 20.68 657,553 +0.22(+1.08%)
Apr 19, 2017 20.44 20.63 20.41 20.46 1,571,960 +0.31(+1.54%)
Apr 18, 2017 20.58 20.72 20.00 20.15 1,301,657 -0.78(-3.73%)
Apr 17, 2017 20.77 21.07 20.74 20.93 589,539 +0.16(+0.77%)
Apr 13, 2017 20.80 21.05 20.64 20.77 952,854 -0.19(-0.91%)
Apr 12, 2017 21.28 21.39 20.92 20.96 1,435,176 -0.37(-1.73%)
Apr 11, 2017 21.64 21.69 21.20 21.33 1,428,501 -0.60(-2.74%)
Apr 10, 2017 22.01 22.08 21.76 21.93 678,216 -0.31(-1.39%)
Apr 07, 2017 21.66 22.27 21.43 22.24 1,532,847 +0.24(+1.09%)
Apr 06, 2017 21.95 22.35 21.87 22.00 468,498 +0.12(+0.55%)
Apr 05, 2017 22.33 22.43 21.82 21.88 966,175 -0.22(-1.00%)
Apr 04, 2017 21.90 22.12 21.78 22.10 754,062 +0.37(+1.70%)
Apr 03, 2017 22.41 22.44 21.63 21.73 1,292,410 -0.65(-2.90%)
Mar 31, 2017 22.66 22.69 22.36 22.38 832,576 -0.22(-0.97%)
Mar 30, 2017 22.21 22.63 22.21 22.60 706,085 +0.53(+2.40%)
Mar 29, 2017 22.32 22.32 22.06 22.07 990,596 -0.42(-1.87%)
Mar 28, 2017 21.84 22.55 21.84 22.49 953,261 +0.44(+2.00%)
Mar 27, 2017 21.82 22.16 21.74 22.05 1,070,581 -0.30(-1.34%)
Mar 24, 2017 22.53 22.60 22.21 22.35 984,506 -0.24(-1.06%)
Mar 23, 2017 22.33 22.79 22.25 22.59 1,323,369 +0.11(+0.49%)
Mar 22, 2017 22.39 22.57 22.16 22.48 1,304,652 -0.28(-1.23%)
Mar 21, 2017 23.40 23.40 22.65 22.76 1,128,402 -0.56(-2.38%)
Mar 20, 2017 23.67 23.72 23.25 23.32 906,533 -0.30(-1.29%)
Mar 17, 2017 23.93 23.99 23.57 23.62 809,024 -0.45(-1.85%)
Mar 16, 2017 24.01 24.24 23.94 24.07 1,038,394 +0.34(+1.41%)
Mar 15, 2017 24.32 24.40 23.52 23.73 2,451,206 -0.87(-3.54%)
Mar 14, 2017 24.84 24.86 24.45 24.60 1,032,218 -0.40(-1.60%)
Mar 13, 2017 24.78 25.00 24.63 25.00 916,161 +0.48(+1.96%)
Mar 10, 2017 24.60 24.89 24.49 24.52 1,313,176 -0.27(-1.09%)
Mar 09, 2017 24.49 24.83 24.40 24.79 1,992,353 +0.56(+2.31%)
Mar 08, 2017 24.48 24.54 24.12 24.23 1,672,272 +0.39(+1.64%)
Mar 07, 2017 23.81 23.93 23.67 23.84 589,382 +0.22(+0.93%)
Mar 06, 2017 23.41 23.76 23.41 23.62 632,226 +0.33(+1.42%)
Mar 03, 2017 23.35 23.75 23.29 23.29 1,146,621 -0.15(-0.64%)
Mar 02, 2017 23.48 23.71 23.37 23.44 957,117 +0.23(+0.99%)
Mar 01, 2017 23.23 23.49 23.17 23.21 1,053,777 +1.12(+5.07%)
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%)
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.