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

99.00 -0.70 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 70.19 70.38 69.08 69.14 198,522 -0.31(-0.45%)
Nov 27, 2013 68.99 70.39 68.93 69.45 234,769 +0.27(+0.39%)
Nov 26, 2013 69.41 69.41 68.50 69.18 400,653 -0.74(-1.06%)
Nov 25, 2013 70.70 70.73 69.46 69.92 190,045 -0.69(-0.98%)
Nov 22, 2013 71.41 71.44 70.09 70.61 400,016 -1.99(-2.74%)
Nov 21, 2013 73.51 74.25 72.09 72.60 429,655 -0.29(-0.39%)
Nov 20, 2013 69.75 73.19 68.88 72.89 574,231 +3.52(+5.07%)
Nov 19, 2013 68.60 69.70 68.30 69.37 242,676 +1.44(+2.12%)
Nov 18, 2013 69.30 69.30 67.79 67.93 453,169 -1.23(-1.78%)
Nov 15, 2013 69.21 70.00 69.09 69.16 242,209 -0.41(-0.59%)
Nov 14, 2013 70.00 70.31 68.33 69.57 559,719 -2.19(-3.05%)
Nov 12, 2013 72.19 72.33 71.52 71.76 276,925 -0.95(-1.31%)
Nov 11, 2013 71.64 72.73 71.50 72.71 197,479 +0.97(+1.35%)
Nov 08, 2013 70.77 71.85 70.51 71.74 771,167 +4.70(+7.01%)
Nov 07, 2013 68.85 68.94 66.91 67.04 208,772 -1.74(-2.53%)
Nov 06, 2013 69.00 69.55 68.66 68.78 319,301 -0.21(-0.30%)
Nov 05, 2013 67.44 68.99 67.38 68.99 498,138 +2.42(+3.64%)
Nov 04, 2013 66.30 66.69 65.84 66.57 197,274 -0.16(-0.24%)
Nov 01, 2013 65.38 66.82 65.28 66.73 433,221 +2.07(+3.20%)
Oct 31, 2013 64.19 65.57 64.02 64.66 218,155 -0.46(-0.71%)
Oct 30, 2013 64.12 65.47 63.62 65.12 253,243 +1.20(+1.88%)
Oct 29, 2013 64.70 64.85 63.92 63.92 203,903 -0.25(-0.40%)
Oct 28, 2013 64.08 64.25 63.39 64.17 155,501 +0.57(+0.90%)
Oct 25, 2013 63.92 63.92 63.24 63.60 157,600 -0.71(-1.10%)
Oct 24, 2013 63.08 64.34 62.99 64.31 266,188 +0.69(+1.08%)
Oct 23, 2013 64.07 64.07 62.83 63.62 359,226 -0.73(-1.13%)
Oct 22, 2013 64.91 64.97 63.88 64.35 596,434 -2.21(-3.32%)
Oct 21, 2013 66.24 66.98 66.16 66.56 248,271 +0.66(+1.00%)
Oct 18, 2013 65.75 66.03 65.11 65.90 562,822 -0.48(-0.72%)
Oct 17, 2013 66.99 67.36 65.77 66.38 565,593 -1.85(-2.71%)
Oct 16, 2013 71.10 71.43 68.22 68.23 492,285 -2.61(-3.68%)
Oct 15, 2013 69.74 70.90 69.39 70.84 199,553 +0.12(+0.17%)
Oct 14, 2013 69.21 71.25 68.75 70.72 161,600 +1.62(+2.34%)
Oct 11, 2013 67.85 69.15 67.59 69.10 297,404 +0.05(+0.07%)
Oct 10, 2013 70.39 70.98 68.96 69.05 385,051 -0.34(-0.49%)
Oct 09, 2013 68.30 69.42 68.18 69.39 315,417 +1.64(+2.42%)
Oct 08, 2013 68.08 68.40 67.10 67.75 230,227 -0.09(-0.13%)
Oct 07, 2013 67.70 68.19 67.44 67.84 288,950 -0.78(-1.14%)
Oct 04, 2013 68.75 69.36 68.53 68.62 304,841 +0.04(+0.06%)
Oct 03, 2013 68.53 68.70 67.35 68.58 351,446 +0.32(+0.47%)
Oct 02, 2013 68.27 68.59 67.20 68.26 321,995 -0.19(-0.28%)
Oct 01, 2013 68.43 69.05 68.18 68.45 419,755 +0.76(+1.12%)
Sep 27, 2013 68.22 68.22 67.10 67.69 223,713 -0.39(-0.57%)
Sep 26, 2013 67.79 68.35 67.56 68.08 232,552 +1.35(+2.02%)
Sep 25, 2013 67.78 67.83 66.34 66.73 390,558 -0.54(-0.80%)
Sep 24, 2013 68.86 69.11 67.15 67.27 761,472 -2.19(-3.15%)
Sep 23, 2013 70.51 70.56 69.35 69.46 331,445 -1.49(-2.10%)
Sep 20, 2013 71.50 71.97 70.42 70.95 474,819 -1.14(-1.58%)
Sep 19, 2013 70.68 72.56 70.51 72.09 642,937 +1.12(+1.58%)
Sep 18, 2013 73.90 75.18 69.72 70.97 1,310,644 -2.72(-3.69%)
Sep 17, 2013 74.29 75.26 73.61 73.69 354,547 -1.82(-2.41%)
Sep 16, 2013 72.39 75.51 72.45 75.51 530,756 +1.48(+2.00%)
Sep 13, 2013 74.18 74.75 73.46 74.03 230,672 -0.95(-1.27%)
Sep 12, 2013 73.39 75.10 73.10 74.98 495,083 +0.31(+0.42%)
Sep 11, 2013 75.55 77.05 74.55 74.67 320,199 -2.03(-2.65%)
Sep 10, 2013 76.00 76.73 74.60 76.70 324,311 +1.56(+2.08%)
Sep 09, 2013 73.58 75.20 73.51 75.14 227,727 -0.09(-0.12%)
Sep 06, 2013 74.85 75.66 73.51 75.23 306,627 -1.14(-1.49%)
Sep 05, 2013 74.40 76.43 74.16 76.37 400,489 +3.01(+4.10%)
Sep 04, 2013 72.28 73.44 72.00 73.36 190,643 +0.56(+0.77%)
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.