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

93.91 -0.55 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 21.72 21.91 21.68 21.71 271,000 -0.24(-1.09%)
Nov 29, 2018 21.93 22.13 21.76 21.95 2,283,791 -0.31(-1.39%)
Nov 28, 2018 21.98 22.26 21.89 22.26 630,759 +0.37(+1.69%)
Nov 27, 2018 22.01 22.04 21.77 21.89 361,178 -0.09(-0.41%)
Nov 26, 2018 21.98 22.02 21.88 21.98 251,112 +0.14(+0.64%)
Nov 23, 2018 21.52 21.85 21.48 21.84 289,900 -0.04(-0.18%)
Nov 21, 2018 21.88 21.88 21.88 0 +0.02(+0.09%)
Nov 20, 2018 21.74 21.92 21.62 21.86 856,664 -0.01(-0.05%)
Nov 19, 2018 22.22 22.24 21.87 21.87 501,159 -0.21(-0.95%)
Nov 16, 2018 22.33 22.52 21.99 22.08 1,897,800 -0.36(-1.60%)
Nov 15, 2018 22.19 22.63 22.14 22.44 556,063 +0.05(+0.22%)
Nov 14, 2018 22.76 22.85 22.15 22.39 708,711 -0.07(-0.31%)
Nov 13, 2018 22.59 22.76 22.45 22.46 701,675 +0.08(+0.36%)
Nov 12, 2018 22.51 22.51 22.26 22.38 622,988 -0.44(-1.93%)
Nov 09, 2018 23.22 23.23 22.75 22.82 893,600 -0.55(-2.35%)
Nov 08, 2018 23.06 23.42 23.06 23.37 545,290 +0.03(+0.13%)
Nov 07, 2018 22.92 23.40 22.78 23.34 1,362,129 -0.08(-0.34%)
Nov 06, 2018 23.28 23.44 23.20 23.42 540,836 +0.05(+0.21%)
Nov 05, 2018 23.35 23.43 23.21 23.37 527,274 -0.29(-1.23%)
Nov 02, 2018 22.94 23.70 22.89 23.66 1,770,000 +0.85(+3.73%)
Nov 01, 2018 23.15 23.15 22.71 22.81 514,229 -0.04(-0.18%)
Oct 31, 2018 22.75 23.06 22.63 22.85 1,152,616 +0.35(+1.56%)
Oct 30, 2018 22.43 22.57 22.29 22.50 867,339 +0.33(+1.49%)
Oct 29, 2018 22.10 22.44 22.00 22.17 722,645 +0.13(+0.59%)
Oct 26, 2018 22.04 22.13 21.83 22.04 633,200 -0.38(-1.69%)
Oct 25, 2018 22.29 22.45 22.17 22.42 569,664 +0.26(+1.17%)
Oct 24, 2018 22.38 22.46 22.12 22.16 760,159 -0.50(-2.21%)
Oct 23, 2018 22.15 22.70 21.98 22.66 982,143 -0.21(-0.92%)
Oct 22, 2018 22.64 22.87 22.54 22.87 533,484 +0.13(+0.57%)
Oct 19, 2018 22.69 22.93 22.61 22.74 720,900 +0.12(+0.53%)
Oct 18, 2018 22.79 22.85 22.36 22.62 704,715 +0.05(+0.22%)
Oct 17, 2018 22.20 22.60 22.12 22.57 895,374 +0.38(+1.71%)
Oct 16, 2018 22.35 22.48 22.16 22.19 488,272 -0.10(-0.45%)
Oct 15, 2018 22.16 22.40 22.10 22.29 389,386 +0.00(+0.00%)
Oct 12, 2018 22.32 22.40 21.98 22.29 459,200 +0.25(+1.13%)
Oct 11, 2018 22.60 22.71 21.88 22.04 1,529,883 -0.85(-3.71%)
Oct 10, 2018 23.08 23.31 22.85 22.89 1,596,945 +0.19(+0.84%)
Oct 09, 2018 23.09 23.15 22.67 22.70 1,122,341 -0.69(-2.95%)
Oct 08, 2018 23.17 23.40 23.12 23.39 548,987 +0.26(+1.12%)
Oct 05, 2018 22.95 23.41 22.76 23.13 1,978,900 +0.54(+2.39%)
Oct 04, 2018 22.49 22.74 22.36 22.59 877,637 +0.49(+2.22%)
Oct 03, 2018 21.32 22.42 21.27 22.10 1,982,682 +1.13(+5.39%)
Oct 02, 2018 21.11 21.13 20.84 20.97 373,028 -0.41(-1.92%)
Oct 01, 2018 21.11 21.40 21.02 21.38 565,978 +0.46(+2.20%)
Sep 28, 2018 20.60 20.94 20.59 20.92 552,300 +0.18(+0.87%)
Sep 27, 2018 20.92 21.00 20.72 20.74 337,706 -0.05(-0.24%)
Sep 26, 2018 21.11 21.24 20.74 20.79 886,345 -0.43(-2.03%)
Sep 25, 2018 21.36 21.38 21.20 21.22 532,496 +0.00(+0.00%)
Sep 24, 2018 21.25 21.25 20.96 21.22 795,683 +0.19(+0.90%)
Sep 21, 2018 21.19 21.19 20.96 21.03 501,500 +0.00(+0.00%)
Sep 20, 2018 21.32 21.39 20.95 21.03 873,488 -0.26(-1.22%)
Sep 19, 2018 21.02 21.53 21.02 21.29 1,098,590 +0.37(+1.77%)
Sep 18, 2018 20.54 21.00 20.54 20.92 596,213 +0.64(+3.16%)
Sep 17, 2018 20.46 20.51 20.16 20.28 285,205 +0.01(+0.05%)
Sep 14, 2018 20.34 20.42 20.12 20.27 431,500 +0.24(+1.20%)
Sep 13, 2018 19.86 20.06 19.76 20.03 443,422 -0.04(-0.20%)
Sep 12, 2018 20.00 20.09 19.97 20.07 324,904 -0.12(-0.59%)
Sep 11, 2018 20.00 20.24 19.97 20.19 446,553 +0.41(+2.07%)
Sep 10, 2018 19.98 19.98 19.77 19.78 288,219 -0.21(-1.05%)
Sep 07, 2018 19.88 20.06 19.85 19.99 733,000 +0.49(+2.51%)
Sep 06, 2018 19.69 19.71 19.42 19.50 411,364 -0.19(-0.96%)
Sep 05, 2018 19.67 19.78 19.61 19.69 663,240 +0.13(+0.66%)
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.