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

101.46 -2.93 (-2.81%)
Official Closing Price Updated: 4:10 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 35.73 35.79 35.33 35.44 389,975 -0.93(-2.56%)
Nov 26, 2014 36.26 36.37 36.37 36.37 356,800 -0.32(-0.87%)
Nov 25, 2014 37.48 37.49 36.59 36.69 438,125 -0.90(-2.39%)
Nov 24, 2014 38.14 38.20 37.54 37.59 285,928 -0.08(-0.21%)
Nov 21, 2014 38.20 38.27 37.63 37.67 513,259 -0.77(-2.00%)
Nov 20, 2014 37.87 38.69 37.84 38.44 560,324 -0.50(-1.28%)
Nov 19, 2014 38.88 39.02 38.23 38.94 359,655 +0.63(+1.64%)
Nov 18, 2014 38.49 38.63 38.24 38.31 244,600 -0.27(-0.70%)
Nov 17, 2014 38.03 38.90 38.03 38.58 440,464 +0.21(+0.55%)
Nov 14, 2014 38.97 39.08 38.23 38.37 455,886 -0.52(-1.34%)
Nov 13, 2014 39.10 39.36 38.65 38.89 483,850 -0.31(-0.79%)
Nov 12, 2014 38.63 39.38 38.30 39.20 426,525 +0.14(+0.36%)
Nov 11, 2014 39.30 39.47 39.02 39.06 179,727 -0.12(-0.31%)
Nov 10, 2014 38.33 39.26 38.30 39.18 552,587 +1.01(+2.65%)
Nov 07, 2014 39.13 39.19 38.14 38.17 597,771 -1.32(-3.34%)
Nov 06, 2014 39.29 39.58 38.98 39.49 773,050 +0.79(+2.04%)
Nov 05, 2014 39.01 39.09 38.57 38.70 419,744 +0.08(+0.21%)
Nov 04, 2014 38.51 38.85 38.03 38.62 321,228 -0.29(-0.75%)
Nov 03, 2014 39.05 39.68 38.78 38.91 602,625 -0.08(-0.21%)
Oct 31, 2014 38.85 39.37 38.53 38.99 652,914 +0.33(+0.85%)
Oct 30, 2014 37.95 38.69 37.78 38.66 690,718 -0.14(-0.36%)
Oct 29, 2014 39.23 39.78 38.41 38.80 1,079,139 -0.19(-0.49%)
Oct 28, 2014 38.80 39.11 38.60 38.99 313,309 +0.66(+1.72%)
Oct 27, 2014 38.41 38.59 38.53 38.33 483,176 -0.20(-0.52%)
Oct 24, 2014 38.33 38.79 37.86 38.53 828,225 -0.11(-0.28%)
Oct 23, 2014 38.19 39.14 38.12 38.64 766,430 +0.96(+2.55%)
Oct 22, 2014 37.83 38.08 37.49 37.68 1,138,904 -0.05(-0.13%)
Oct 21, 2014 37.51 37.79 37.14 37.73 1,087,712 +0.83(+2.25%)
Oct 20, 2014 36.62 37.42 36.62 36.90 889,915 -0.33(-0.89%)
Oct 17, 2014 37.18 37.84 36.76 37.23 977,091 +0.54(+1.47%)
Oct 16, 2014 34.63 36.97 34.61 36.69 763,124 +0.62(+1.72%)
Oct 15, 2014 34.16 36.66 31.51 36.07 2,188,397 -0.86(-2.33%)
Oct 14, 2014 37.15 37.75 36.70 36.93 932,962 -0.71(-1.89%)
Oct 13, 2014 38.29 38.35 37.28 37.64 633,315 -0.73(-1.90%)
Oct 10, 2014 38.84 39.09 38.35 38.37 1,127,041 -1.17(-2.96%)
Oct 09, 2014 39.20 39.64 38.78 39.54 828,615 +0.48(+1.23%)
Oct 08, 2014 39.04 39.92 38.92 39.06 885,633 -0.01(-0.03%)
Oct 07, 2014 40.20 40.31 39.02 39.07 855,467 -1.72(-4.22%)
Oct 06, 2014 40.89 41.15 40.30 40.79 719,759 -0.05(-0.12%)
Oct 03, 2014 41.56 41.75 40.76 40.84 753,676 -0.51(-1.23%)
Oct 02, 2014 40.69 41.42 40.34 41.35 699,524 +1.00(+2.48%)
Oct 01, 2014 41.84 41.84 40.28 40.35 1,836,741 -2.43(-5.68%)
Sep 30, 2014 42.37 42.95 41.96 42.78 567,545 +0.67(+1.59%)
Sep 29, 2014 42.00 42.37 41.83 42.11 687,816 -1.03(-2.39%)
Sep 26, 2014 43.10 43.55 42.82 43.14 697,000 +0.17(+0.40%)
Sep 25, 2014 43.92 43.92 42.95 42.97 819,723 -1.56(-3.50%)
Sep 24, 2014 43.98 44.72 43.70 44.53 522,099 +0.70(+1.60%)
Sep 23, 2014 44.41 44.58 43.80 43.83 645,339 -0.84(-1.88%)
Sep 22, 2014 44.76 44.98 44.28 44.67 892,548 -0.15(-0.33%)
Sep 19, 2014 46.08 46.53 44.72 44.82 587,282 -1.75(-3.76%)
Sep 18, 2014 46.58 47.00 46.22 46.57 622,015 -0.52(-1.10%)
Sep 17, 2014 46.18 47.15 45.80 47.09 981,215 +0.43(+0.92%)
Sep 16, 2014 46.12 46.71 45.78 46.66 598,558 +0.50(+1.08%)
Sep 15, 2014 45.81 46.37 45.50 46.16 461,504 -0.21(-0.45%)
Sep 12, 2014 46.00 46.56 45.73 46.37 800,743 +1.43(+3.18%)
Sep 11, 2014 44.19 44.99 43.87 44.94 477,160 +0.45(+1.01%)
Sep 10, 2014 44.51 44.71 44.37 44.49 520,761 +0.78(+1.78%)
Sep 09, 2014 43.96 43.98 43.47 43.71 285,204 +0.05(+0.11%)
Sep 08, 2014 42.83 43.98 42.64 43.66 654,828 +0.01(+0.02%)
Sep 05, 2014 42.92 43.98 42.73 43.65 652,580 +0.23(+0.53%)
Sep 04, 2014 42.78 43.45 42.78 43.42 698,125 +1.50(+3.58%)
Sep 03, 2014 43.03 43.07 41.92 41.92 531,676 -0.72(-1.69%)
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.