Skip to main content

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

131.07 +7.73 (+6.27%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 52.42 52.62 51.92 52.21 163,333 +0.01(+0.02%)
Nov 27, 2020 52.73 52.80 52.16 52.20 107,800 -1.56(-2.90%)
Nov 25, 2020 53.16 53.79 52.51 53.76 95,500 +0.52(+0.98%)
Nov 24, 2020 52.72 53.41 52.50 53.24 232,308 +1.54(+2.98%)
Nov 23, 2020 51.72 52.19 51.53 51.70 211,780 +0.63(+1.23%)
Nov 20, 2020 52.00 52.12 50.98 51.07 119,400 -1.35(-2.58%)
Nov 19, 2020 52.55 52.65 51.80 52.42 131,897 -0.86(-1.61%)
Nov 18, 2020 53.05 54.20 52.99 53.28 169,501 -0.41(-0.75%)
Nov 17, 2020 53.81 53.90 53.35 53.69 85,073 -1.09(-2.00%)
Nov 16, 2020 54.80 54.97 54.23 54.78 112,309 +0.40(+0.74%)
Nov 13, 2020 54.16 54.63 54.06 54.38 79,700 +0.23(+0.42%)
Nov 12, 2020 55.79 56.01 54.15 54.15 123,414 -2.97(-5.20%)
Nov 11, 2020 57.84 58.03 56.92 57.12 130,548 -0.57(-0.99%)
Nov 10, 2020 57.95 58.18 57.08 57.69 254,143 +0.90(+1.58%)
Nov 09, 2020 56.85 58.25 56.73 56.79 575,427 +3.42(+6.41%)
Nov 06, 2020 53.22 53.85 52.97 53.37 168,400 +1.71(+3.31%)
Nov 05, 2020 51.25 52.34 51.20 51.66 514,741 -0.25(-0.48%)
Nov 04, 2020 51.24 52.37 50.68 51.91 751,852 -3.52(-6.35%)
Nov 03, 2020 55.35 56.05 55.16 55.43 273,179 +0.89(+1.63%)
Nov 02, 2020 54.41 54.78 53.87 54.54 298,407 -1.20(-2.15%)
Oct 30, 2020 54.27 55.75 53.98 55.74 421,500 +1.61(+2.97%)
Oct 29, 2020 52.62 54.81 52.54 54.13 325,192 +1.52(+2.89%)
Oct 28, 2020 51.98 53.12 51.94 52.61 309,692 -0.20(-0.38%)
Oct 27, 2020 53.08 53.42 52.65 52.81 107,046 -1.05(-1.95%)
Oct 26, 2020 54.18 54.36 53.33 53.86 148,265 -1.62(-2.91%)
Oct 23, 2020 56.68 56.69 55.26 55.48 74,400 -1.33(-2.35%)
Oct 22, 2020 55.19 56.81 54.86 56.81 161,789 +2.07(+3.78%)
Oct 21, 2020 54.70 55.07 54.10 54.74 223,997 +0.53(+0.98%)
Oct 20, 2020 53.59 54.49 53.49 54.21 150,655 +1.46(+2.77%)
Oct 19, 2020 52.96 53.39 52.55 52.75 124,659 +0.66(+1.27%)
Oct 16, 2020 51.90 52.38 51.28 52.09 82,500 +0.45(+0.87%)
Oct 15, 2020 50.65 51.89 50.44 51.64 139,564 +0.21(+0.41%)
Oct 14, 2020 51.15 51.55 50.85 51.43 112,487 -0.32(-0.62%)
Oct 13, 2020 52.31 52.34 51.67 51.75 96,796 -1.14(-2.16%)
Oct 12, 2020 53.13 53.43 52.85 52.89 87,427 -0.57(-1.07%)
Oct 09, 2020 54.05 54.72 53.32 53.46 166,700 +0.08(+0.15%)
Oct 08, 2020 53.60 53.89 53.30 53.38 136,787 -0.93(-1.71%)
Oct 07, 2020 53.99 54.67 53.20 54.31 89,431 +1.21(+2.28%)
Oct 06, 2020 54.31 54.89 52.18 53.10 449,081 -1.00(-1.85%)
Oct 05, 2020 52.70 54.10 52.70 54.10 156,190 +3.08(+6.04%)
Oct 02, 2020 50.16 51.53 50.15 51.02 300,700 +0.94(+1.88%)
Oct 01, 2020 51.23 51.64 50.08 50.08 129,974 -0.58(-1.14%)
Sep 30, 2020 50.06 51.36 50.06 50.66 164,505 +1.31(+2.65%)
Sep 29, 2020 49.31 49.54 48.97 49.35 147,782 -0.11(-0.22%)
Sep 28, 2020 49.28 49.70 49.28 49.46 118,692 +0.36(+0.73%)
Sep 25, 2020 49.08 49.40 48.79 49.10 65,400 +0.01(+0.02%)
Sep 24, 2020 49.21 49.48 49.07 49.09 128,220 -0.52(-1.06%)
Sep 23, 2020 49.79 50.54 49.60 49.62 107,572 -0.23(-0.45%)
Sep 22, 2020 49.66 50.17 49.29 49.84 179,640 +0.12(+0.24%)
Sep 21, 2020 49.29 49.95 48.79 49.72 237,125 -0.80(-1.58%)
Sep 18, 2020 50.05 50.67 49.88 50.52 147,700 +0.53(+1.06%)
Sep 17, 2020 49.25 50.27 49.19 49.99 334,205 -0.45(-0.89%)
Sep 16, 2020 49.40 50.96 49.30 50.44 257,437 +0.43(+0.86%)
Sep 15, 2020 49.92 50.28 49.68 50.01 119,693 +0.36(+0.73%)
Sep 14, 2020 49.36 49.86 49.17 49.65 91,196 -0.02(-0.04%)
Sep 11, 2020 49.80 50.04 49.61 49.67 85,200 -0.28(-0.56%)
Sep 10, 2020 51.64 52.00 49.77 49.95 204,122 -0.81(-1.60%)
Sep 09, 2020 50.18 51.25 49.90 50.76 228,507 +0.45(+0.89%)
Sep 08, 2020 49.75 50.33 48.98 50.31 308,724 -0.98(-1.91%)
Sep 04, 2020 49.90 51.53 49.62 51.29 210,400 +2.77(+5.71%)
Sep 03, 2020 48.68 48.96 47.40 48.52 332,854 -0.44(-0.90%)
Sep 02, 2020 50.75 50.76 48.84 48.96 249,815 -1.44(-2.86%)
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.