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

107.88 +4.12 (+3.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.79 58.95 56.98 57.30 402,486 -0.63(-1.09%)
Oct 28, 2021 57.20 58.33 56.61 57.93 710,306 +0.60(+1.05%)
Oct 27, 2021 58.93 59.50 56.75 57.33 732,105 -3.31(-5.46%)
Oct 26, 2021 61.22 60.62 60.64 218,466 -1.49(-2.40%)
Oct 25, 2021 62.47 62.47 61.63 62.13 154,187 +0.27(+0.44%)
Oct 22, 2021 62.79 63.09 61.49 61.86 431,334 -2.07(-3.24%)
Oct 21, 2021 63.40 64.42 63.23 63.93 296,382 +0.15(+0.24%)
Oct 20, 2021 63.08 64.05 62.56 63.78 279,412 +1.28(+2.05%)
Oct 19, 2021 61.31 62.54 61.23 62.50 295,394 +2.41(+4.01%)
Oct 18, 2021 60.93 61.51 59.69 60.09 333,390 -0.79(-1.30%)
Oct 15, 2021 60.92 61.54 60.74 60.88 259,044 +1.02(+1.70%)
Oct 14, 2021 60.45 60.96 59.76 59.86 389,947 -0.65(-1.07%)
Oct 13, 2021 61.49 61.50 60.28 60.51 788,025 -1.90(-3.04%)
Oct 12, 2021 64.16 64.34 62.25 62.41 795,323 -3.26(-4.96%)
Oct 11, 2021 65.61 65.75 65.19 65.67 261,491 +0.48(+0.74%)
Oct 08, 2021 64.65 65.67 64.60 65.19 459,134 +1.37(+2.15%)
Oct 07, 2021 63.44 64.18 63.27 63.82 226,382 +1.87(+3.02%)
Oct 06, 2021 62.13 62.37 61.49 61.95 584,769 -0.96(-1.53%)
Oct 05, 2021 61.68 63.13 61.59 62.91 386,262 +1.69(+2.76%)
Oct 04, 2021 61.62 62.33 60.61 61.22 476,548 +0.40(+0.66%)
Oct 01, 2021 61.47 62.22 60.71 60.82 512,370 -1.48(-2.38%)
Sep 30, 2021 62.58 63.15 62.10 62.30 321,160 +0.03(+0.05%)
Sep 29, 2021 61.71 63.12 60.90 62.27 620,682 -0.41(-0.65%)
Sep 28, 2021 62.36 63.19 61.45 62.68 694,862 +2.82(+4.71%)
Sep 27, 2021 60.23 60.44 59.25 59.86 523,885 +0.74(+1.25%)
Sep 24, 2021 58.14 59.41 58.10 59.12 352,453 +1.62(+2.82%)
Sep 23, 2021 55.37 57.50 55.30 57.50 343,415 +3.52(+6.52%)
Sep 22, 2021 54.98 55.31 53.89 53.98 449,305 -0.91(-1.66%)
Sep 21, 2021 55.05 55.51 54.77 54.89 231,031 +0.22(+0.40%)
Sep 20, 2021 55.24 55.61 54.33 54.67 337,205 -2.17(-3.82%)
Sep 17, 2021 56.83 57.35 56.63 56.84 175,960 +0.83(+1.48%)
Sep 16, 2021 56.33 56.46 55.49 56.01 176,752 +0.69(+1.25%)
Sep 15, 2021 54.62 55.99 54.61 55.32 279,423 +0.59(+1.08%)
Sep 14, 2021 56.29 56.41 54.20 54.73 651,791 -1.92(-3.39%)
Sep 13, 2021 57.09 57.11 56.54 56.65 322,850 -1.10(-1.90%)
Sep 10, 2021 57.27 58.11 56.95 57.75 300,969 +1.38(+2.45%)
Sep 09, 2021 58.22 58.53 56.13 56.37 432,294 -2.09(-3.58%)
Sep 08, 2021 58.79 59.11 58.17 58.46 283,398 -1.21(-2.03%)
Sep 07, 2021 59.32 60.01 59.02 59.67 420,028 +1.43(+2.46%)
Sep 03, 2021 58.12 58.48 57.87 58.24 231,309 +1.55(+2.73%)
Sep 02, 2021 57.04 57.58 56.68 56.69 200,616 -0.76(-1.32%)
Sep 01, 2021 57.03 57.90 56.90 57.45 213,404 -0.15(-0.26%)
Aug 31, 2021 56.77 58.06 56.34 57.60 262,897 +1.01(+1.78%)
Aug 30, 2021 57.56 57.62 56.53 56.59 288,672 -0.50(-0.88%)
Aug 27, 2021 58.07 58.35 57.02 57.09 558,834 -1.07(-1.84%)
Aug 26, 2021 58.81 59.35 58.10 58.16 357,024 -0.54(-0.92%)
Aug 25, 2021 57.39 59.25 57.22 58.70 315,025 +1.41(+2.46%)
Aug 24, 2021 56.74 57.29 56.43 57.29 333,897 +1.28(+2.29%)
Aug 23, 2021 56.29 56.58 55.95 56.01 243,062 +0.08(+0.14%)
Aug 20, 2021 55.82 56.35 55.61 55.93 210,702 -0.10(-0.18%)
Aug 19, 2021 56.21 56.73 56.01 56.03 645,320 -1.21(-2.11%)
Aug 18, 2021 58.05 58.30 57.15 57.24 299,215 -0.57(-0.99%)
Aug 17, 2021 57.84 58.06 57.15 57.81 320,448 -0.03(-0.05%)
Aug 16, 2021 57.45 57.91 56.50 57.84 338,186 -0.42(-0.72%)
Aug 13, 2021 60.39 60.39 58.23 58.26 666,151 -2.84(-4.65%)
Aug 12, 2021 61.31 62.11 60.88 61.10 518,934 +0.26(+0.43%)
Aug 11, 2021 60.92 61.86 59.91 60.84 658,414 +0.15(+0.25%)
Aug 10, 2021 59.62 60.73 59.50 60.69 472,656 +0.84(+1.40%)
Aug 09, 2021 58.82 59.92 58.31 59.85 447,809 +0.62(+1.05%)
Aug 06, 2021 58.61 59.35 58.17 59.23 568,999 +2.75(+4.87%)
Aug 05, 2021 55.94 56.74 55.77 56.48 293,635 +0.89(+1.60%)
Aug 04, 2021 55.10 57.05 54.75 55.59 550,142 -0.34(-0.61%)
Aug 03, 2021 55.92 56.32 55.38 55.93 231,455 -0.12(-0.21%)
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.