Skip to main content

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

95.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.83 13.85 13.34 13.48 1,879,100 -0.33(-2.39%)
Jul 30, 2019 13.73 13.92 13.72 13.81 1,106,445 -0.08(-0.58%)
Jul 29, 2019 13.77 13.93 13.76 13.89 425,851 +0.00(+0.00%)
Jul 26, 2019 13.84 13.97 13.81 13.89 261,500 -0.11(-0.79%)
Jul 25, 2019 13.98 14.20 13.92 14.00 639,740 +0.21(+1.52%)
Jul 24, 2019 13.84 13.90 13.77 13.79 383,536 -0.18(-1.29%)
Jul 23, 2019 13.86 14.05 13.84 13.97 314,684 +0.23(+1.67%)
Jul 22, 2019 13.57 13.80 13.57 13.74 346,690 -0.07(-0.51%)
Jul 19, 2019 13.86 13.88 13.76 13.81 294,000 +0.09(+0.66%)
Jul 18, 2019 13.88 13.95 13.63 13.72 602,608 -0.01(-0.07%)
Jul 17, 2019 14.04 14.04 13.71 13.73 477,451 -0.46(-3.24%)
Jul 16, 2019 14.31 14.37 14.17 14.19 297,489 +0.16(+1.14%)
Jul 15, 2019 14.23 14.23 14.02 14.03 495,895 -0.26(-1.82%)
Jul 12, 2019 14.41 14.47 14.22 14.29 723,100 -0.04(-0.28%)
Jul 11, 2019 13.93 14.43 13.92 14.33 1,189,755 +0.55(+3.99%)
Jul 10, 2019 13.60 13.88 13.60 13.78 713,325 +0.23(+1.70%)
Jul 09, 2019 13.52 13.68 13.52 13.55 368,840 +0.00(+0.00%)
Jul 08, 2019 13.40 13.55 13.36 13.55 426,780 -0.04(-0.29%)
Jul 05, 2019 13.55 13.81 13.55 13.59 740,200 +0.50(+3.82%)
Jul 03, 2019 13.28 13.28 13.04 13.09 270,500 -0.25(-1.87%)
Jul 02, 2019 13.57 13.59 13.31 13.34 421,530 -0.30(-2.20%)
Jul 01, 2019 13.55 13.86 13.50 13.64 588,609 +0.08(+0.59%)
Jun 28, 2019 13.63 13.68 13.49 13.56 326,500 +0.01(+0.07%)
Jun 27, 2019 13.72 13.81 13.47 13.55 374,643 -0.26(-1.88%)
Jun 26, 2019 13.60 13.84 13.59 13.81 406,381 +0.28(+2.07%)
Jun 25, 2019 13.55 13.58 13.47 13.53 324,513 -0.22(-1.60%)
Jun 24, 2019 13.84 13.86 13.71 13.75 451,174 -0.30(-2.14%)
Jun 21, 2019 13.73 14.08 13.73 14.05 545,400 +0.44(+3.23%)
Jun 20, 2019 13.58 13.69 13.42 13.61 590,116 -0.12(-0.87%)
Jun 19, 2019 13.94 14.00 13.66 13.73 625,018 -0.05(-0.36%)
Jun 18, 2019 13.65 13.89 13.60 13.78 539,469 -0.19(-1.36%)
Jun 17, 2019 14.05 14.15 13.96 13.97 142,702 -0.07(-0.50%)
Jun 14, 2019 14.16 14.16 13.96 14.04 285,400 -0.11(-0.78%)
Jun 13, 2019 14.24 14.24 14.11 14.15 220,252 -0.14(-0.98%)
Jun 12, 2019 14.39 14.41 14.27 14.29 269,237 -0.03(-0.21%)
Jun 11, 2019 14.38 14.40 14.27 14.32 528,649 -0.03(-0.21%)
Jun 10, 2019 14.28 14.40 14.28 14.35 528,812 +0.40(+2.87%)
Jun 07, 2019 13.91 14.04 13.85 13.95 804,000 -0.36(-2.52%)
Jun 06, 2019 14.19 14.40 13.99 14.31 438,083 -0.15(-1.04%)
Jun 05, 2019 14.33 14.46 14.20 14.46 907,853 +0.26(+1.83%)
Jun 04, 2019 14.07 14.32 13.95 14.20 761,141 +0.45(+3.27%)
Jun 03, 2019 13.90 14.02 13.69 13.75 814,202 -0.26(-1.86%)
May 31, 2019 14.31 14.35 13.99 14.01 1,108,200 -0.55(-3.78%)
May 30, 2019 14.84 15.01 14.54 14.56 596,318 -0.37(-2.48%)
May 29, 2019 14.74 14.95 14.65 14.93 856,374 -0.13(-0.86%)
May 28, 2019 15.20 15.28 15.00 15.06 372,084 -0.34(-2.21%)
May 24, 2019 15.45 15.53 15.40 15.40 299,800 -0.03(-0.19%)
May 23, 2019 15.74 15.74 15.27 15.43 442,654 -0.55(-3.44%)
May 22, 2019 16.13 16.16 15.94 15.98 311,270 -0.26(-1.60%)
May 21, 2019 16.18 16.31 16.17 16.24 191,225 +0.09(+0.56%)
May 20, 2019 16.00 16.18 15.91 16.15 387,940 +0.11(+0.69%)
May 17, 2019 15.93 16.15 15.93 16.04 204,300 -0.11(-0.68%)
May 16, 2019 16.11 16.22 16.11 16.15 239,944 +0.16(+1.00%)
May 15, 2019 15.96 16.12 15.94 15.99 475,277 -0.30(-1.84%)
May 14, 2019 16.24 16.34 16.17 16.29 255,263 +0.15(+0.93%)
May 13, 2019 16.28 16.33 16.07 16.14 414,728 -0.38(-2.30%)
May 10, 2019 16.46 16.58 16.26 16.52 331,200 +0.09(+0.55%)
May 09, 2019 16.38 16.69 16.30 16.43 469,518 -0.21(-1.26%)
May 08, 2019 16.34 16.68 16.30 16.64 408,448 +0.20(+1.22%)
May 07, 2019 16.59 16.66 16.36 16.44 224,534 -0.37(-2.20%)
May 06, 2019 16.68 16.83 16.66 16.81 196,527 -0.15(-0.88%)
May 03, 2019 16.95 17.07 16.86 16.96 253,500 -0.14(-0.82%)
May 02, 2019 16.91 17.20 16.89 17.10 327,429 +0.24(+1.42%)
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.