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

63.52 USD +2.29 (+3.74%)
Streaming Delayed Price Updated: 3:11 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 24.06 24.27 23.43 23.87 2,290,917 +1.08(+4.74%)
Nov 29, 2016 23.19 23.33 22.65 22.79 1,173,014 -0.25(-1.09%)
Nov 28, 2016 23.25 23.40 23.04 23.04 1,134,404 -0.53(-2.25%)
Nov 25, 2016 23.35 23.82 23.30 23.57 662,285 -0.10(-0.42%)
Nov 23, 2016 23.67 23.67 23.67 0 +0.25(+1.07%)
Nov 22, 2016 23.12 23.53 23.03 23.42 1,095,802 +0.06(+0.26%)
Nov 21, 2016 23.34 23.53 23.20 23.36 1,335,084 -0.18(-0.76%)
Nov 18, 2016 23.12 23.85 22.91 23.54 2,394,292 +0.19(+0.81%)
Nov 17, 2016 22.95 23.46 22.87 23.35 1,876,680 +0.99(+4.43%)
Nov 16, 2016 22.76 22.85 22.31 22.36 1,269,934 -0.64(-2.78%)
Nov 15, 2016 22.85 23.06 22.48 23.00 1,319,986 -0.33(-1.41%)
Nov 14, 2016 23.35 23.67 22.60 23.33 2,497,208 +0.41(+1.79%)
Nov 11, 2016 22.43 23.15 22.38 22.92 1,766,242 +0.40(+1.78%)
Nov 10, 2016 21.91 22.55 21.41 22.52 2,490,085 +0.94(+4.36%)
Nov 09, 2016 20.40 21.75 20.37 21.58 2,573,915 +2.39(+12.45%)
Nov 08, 2016 18.78 19.33 18.69 19.19 731,185 +0.24(+1.27%)
Nov 07, 2016 18.90 19.01 18.78 18.95 404,349 +0.46(+2.49%)
Nov 04, 2016 18.68 18.74 18.46 18.49 784,069 -0.48(-2.53%)
Nov 03, 2016 18.88 19.04 18.79 18.97 773,814 +0.44(+2.37%)
Nov 02, 2016 18.67 18.79 18.33 18.53 838,207 -0.27(-1.44%)
Nov 01, 2016 19.19 19.28 18.56 18.80 981,410 -0.02(-0.11%)
Oct 31, 2016 18.98 19.04 18.80 18.82 537,128 -0.34(-1.77%)
Oct 28, 2016 19.20 19.21 18.95 19.16 1,171,260 +0.13(+0.68%)
Oct 27, 2016 18.91 19.31 18.89 19.03 982,801 +0.63(+3.42%)
Oct 26, 2016 18.33 18.49 18.18 18.40 668,384 +0.31(+1.71%)
Oct 25, 2016 18.29 18.29 17.87 18.09 427,051 -0.09(-0.50%)
Oct 24, 2016 17.90 18.38 17.90 18.18 832,910 +0.23(+1.28%)
Oct 21, 2016 17.89 18.15 17.81 17.95 665,449 -0.11(-0.61%)
Oct 20, 2016 17.83 18.14 17.79 18.06 499,195 -0.03(-0.17%)
Oct 19, 2016 18.36 18.37 17.99 18.09 749,370 -0.08(-0.44%)
Oct 18, 2016 18.56 18.58 18.16 18.17 753,317 -0.14(-0.76%)
Oct 17, 2016 18.48 18.48 18.21 18.31 675,488 -0.38(-2.03%)
Oct 14, 2016 18.43 18.72 18.16 18.69 679,634 +0.73(+4.06%)
Oct 13, 2016 17.87 17.99 17.76 17.96 889,112 -0.20(-1.10%)
Oct 12, 2016 18.29 18.45 18.13 18.16 806,709 -0.06(-0.33%)
Oct 11, 2016 18.21 18.31 17.92 18.22 777,129 +0.13(+0.72%)
Oct 10, 2016 18.18 18.34 18.08 18.09 706,452 +0.32(+1.80%)
Oct 07, 2016 17.79 18.11 17.64 17.77 728,450 -0.05(-0.28%)
Oct 06, 2016 17.78 17.87 17.49 17.82 913,438 +0.31(+1.77%)
Oct 05, 2016 17.34 17.70 17.33 17.51 1,474,069 +0.22(+1.27%)
Oct 04, 2016 16.75 17.31 16.68 17.29 962,485 +0.59(+3.53%)
Oct 03, 2016 16.38 16.71 16.35 16.70 627,498 +0.19(+1.15%)
Sep 30, 2016 16.17 16.75 16.14 16.51 849,488 +0.38(+2.36%)
Sep 29, 2016 16.54 16.55 16.00 16.13 817,174 -0.06(-0.37%)
Sep 28, 2016 16.19 16.29 15.97 16.19 785,829 +0.06(+0.37%)
Sep 27, 2016 16.16 16.38 16.08 16.13 846,636 -0.37(-2.24%)
Sep 26, 2016 16.70 16.71 16.43 16.50 544,884 -0.31(-1.84%)
Sep 23, 2016 16.71 16.84 16.62 16.81 268,916 +0.02(+0.12%)
Sep 22, 2016 16.88 16.93 16.63 16.79 809,600 -0.35(-2.04%)
Sep 21, 2016 17.66 17.80 17.14 17.14 1,421,301 -0.45(-2.56%)
Sep 20, 2016 17.46 17.63 17.27 17.59 687,174 -0.21(-1.18%)
Sep 19, 2016 17.70 17.80 17.57 17.80 393,424 +0.19(+1.08%)
Sep 16, 2016 17.69 17.82 17.60 17.61 726,939 -0.42(-2.33%)
Sep 15, 2016 18.08 18.30 17.90 18.03 1,238,658 +0.22(+1.24%)
Sep 14, 2016 17.90 17.90 17.55 17.81 859,841 -0.07(-0.39%)
Sep 13, 2016 17.19 18.16 17.15 17.88 1,956,206 +0.57(+3.29%)
Sep 12, 2016 17.40 17.47 17.21 17.31 1,596,488 -0.03(-0.17%)
Sep 09, 2016 17.11 17.37 17.11 17.34 2,026,514 +0.82(+4.96%)
Sep 08, 2016 16.15 16.70 16.02 16.52 1,472,742 +0.61(+3.83%)
Sep 07, 2016 15.66 15.92 15.63 15.91 823,304 +0.03(+0.19%)
Sep 06, 2016 16.23 16.27 15.74 15.88 1,268,897 -0.35(-2.16%)
Sep 02, 2016 16.13 16.23 16.23 16.23 1,237,700 +0.37(+2.33%)
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.