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

102.57 +4.73 (+4.83%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 49.95 50.84 49.86 50.79 146,643 +0.43(+0.85%)
Nov 29, 2012 50.70 50.94 50.00 50.36 208,247 +0.01(+0.02%)
Nov 28, 2012 49.38 50.40 49.10 50.35 284,135 +0.13(+0.26%)
Nov 27, 2012 50.62 50.84 50.07 50.22 122,828 -0.63(-1.24%)
Nov 26, 2012 50.33 50.85 49.91 50.85 190,506 -0.69(-1.34%)
Nov 23, 2012 51.40 51.64 51.25 51.54 70,174 +0.16(+0.31%)
Nov 21, 2012 51.55 51.78 51.29 51.38 175,094 +0.11(+0.21%)
Nov 20, 2012 50.05 51.33 49.84 51.27 148,385 +1.49(+2.99%)
Nov 19, 2012 50.13 50.24 49.66 49.78 268,530 +0.87(+1.78%)
Nov 16, 2012 49.03 49.08 48.06 48.91 183,819 +0.09(+0.18%)
Nov 15, 2012 49.30 49.44 48.31 48.82 222,403 +0.17(+0.34%)
Nov 14, 2012 49.85 49.89 48.53 48.65 188,736 -0.10(-0.20%)
Nov 13, 2012 48.48 49.44 48.48 48.75 189,382 -0.50(-1.02%)
Nov 12, 2012 49.60 49.72 49.00 49.25 122,709 -0.25(-0.51%)
Nov 09, 2012 49.92 50.46 49.50 49.50 428,912 -0.16(-0.32%)
Nov 08, 2012 52.26 52.68 49.66 49.66 401,230 -2.31(-4.44%)
Nov 07, 2012 52.09 52.29 51.27 51.97 897,008 -3.01(-5.47%)
Nov 06, 2012 54.06 55.00 53.62 54.98 341,926 +1.50(+2.80%)
Nov 05, 2012 53.69 53.73 53.15 53.48 171,998 -0.98(-1.80%)
Nov 02, 2012 55.78 55.78 54.40 54.46 151,852 +0.18(+0.33%)
Nov 01, 2012 53.84 54.64 53.64 54.28 161,191 +0.82(+1.53%)
Oct 31, 2012 54.24 54.33 52.94 53.46 217,074 -0.91(-1.67%)
Oct 26, 2012 55.92 54.37 54.37 54.37 265,700 -2.44(-4.30%)
Oct 25, 2012 57.34 57.58 55.96 56.81 215,413 +0.83(+1.48%)
Oct 24, 2012 55.49 55.99 54.91 55.98 207,912 +1.53(+2.81%)
Oct 23, 2012 55.30 55.34 54.36 54.45 303,597 -1.32(-2.37%)
Oct 19, 2012 57.78 57.81 55.68 55.77 311,484 -2.35(-4.04%)
Oct 18, 2012 56.68 58.48 56.15 58.12 283,957 +1.02(+1.79%)
Oct 17, 2012 56.68 57.47 56.54 57.10 361,012 +1.52(+2.73%)
Oct 16, 2012 54.33 55.63 54.33 55.58 281,752 +2.25(+4.21%)
Oct 15, 2012 53.30 53.68 52.80 53.33 149,121 +0.32(+0.61%)
Oct 12, 2012 52.84 53.25 51.98 53.01 252,159 -0.41(-0.77%)
Oct 11, 2012 55.66 55.78 53.42 53.42 320,496 -1.14(-2.09%)
Oct 10, 2012 56.42 56.66 54.40 54.56 255,511 -1.15(-2.06%)
Oct 09, 2012 56.38 56.52 55.43 55.71 148,589 +0.38(+0.69%)
Oct 08, 2012 55.67 56.09 55.29 55.33 147,622 -1.52(-2.67%)
Oct 05, 2012 56.32 57.18 56.21 56.85 458,369 +2.06(+3.76%)
Oct 04, 2012 53.82 54.98 53.40 54.79 353,835 +1.98(+3.75%)
Oct 03, 2012 53.24 53.60 52.81 52.81 179,714 -0.07(-0.13%)
Oct 02, 2012 53.30 53.40 52.52 52.88 140,607 +0.22(+0.42%)
Oct 01, 2012 53.23 53.92 52.57 52.66 218,770 -0.59(-1.11%)
Sep 28, 2012 52.58 53.71 51.95 53.25 253,832 -0.06(-0.11%)
Sep 27, 2012 52.86 53.80 52.60 53.31 253,096 +1.07(+2.05%)
Sep 26, 2012 52.88 52.96 52.18 52.24 330,464 -1.68(-3.12%)
Sep 25, 2012 55.25 56.09 53.90 53.92 332,039 -1.71(-3.07%)
Sep 24, 2012 56.01 56.06 55.35 55.63 249,506 -1.22(-2.15%)
Sep 21, 2012 58.14 58.22 56.81 56.85 353,805 -0.34(-0.59%)
Sep 20, 2012 56.14 57.77 55.90 57.19 344,418 -0.52(-0.90%)
Sep 19, 2012 57.26 58.32 57.21 57.71 357,507 -1.11(-1.89%)
Sep 18, 2012 58.16 59.30 57.90 58.82 270,533 -0.86(-1.44%)
Sep 17, 2012 61.02 61.14 59.40 59.68 290,225 -2.24(-3.62%)
Sep 14, 2012 59.84 62.21 59.72 61.92 861,309 +4.64(+8.10%)
Sep 13, 2012 56.15 59.14 55.38 57.28 689,946 +0.65(+1.15%)
Sep 12, 2012 56.38 57.10 56.15 56.63 393,500 +1.98(+3.62%)
Sep 11, 2012 54.03 54.98 53.93 54.65 346,459 +0.99(+1.84%)
Sep 10, 2012 54.52 54.69 53.66 53.66 251,635 -0.36(-0.67%)
Sep 07, 2012 51.32 54.16 51.25 54.02 349,803 +0.77(+1.45%)
Sep 06, 2012 52.19 53.38 52.19 53.25 327,275 +2.47(+4.86%)
Sep 05, 2012 50.72 50.98 50.20 50.78 210,645 +0.79(+1.58%)
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.