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

59.53 USD -0.13 (-0.22%)
Streaming Delayed Price Updated: 2:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 60.57 60.73 59.35 59.86 878,700 +1.05(+1.79%)
Jan 28, 2021 58.30 59.71 58.26 58.81 366,418 +0.93(+1.61%)
Jan 27, 2021 57.62 58.18 57.06 57.88 502,374 -0.44(-0.75%)
Jan 26, 2021 58.68 58.86 58.11 58.32 257,705 +0.26(+0.45%)
Jan 25, 2021 59.09 59.26 58.00 58.06 491,535 -2.12(-3.52%)
Jan 22, 2021 60.18 60.69 60.04 60.18 194,400 -0.54(-0.89%)
Jan 21, 2021 60.74 61.08 60.35 60.72 247,190 +1.21(+2.03%)
Jan 20, 2021 60.06 60.29 59.48 59.51 333,462 -0.09(-0.15%)
Jan 19, 2021 60.51 60.63 59.60 59.60 334,918 -0.58(-0.96%)
Jan 15, 2021 59.82 60.66 59.61 60.18 406,400 -0.74(-1.21%)
Jan 14, 2021 59.36 61.48 59.34 60.92 780,914 +1.61(+2.71%)
Jan 13, 2021 60.53 60.62 58.80 59.31 448,135 -2.06(-3.36%)
Jan 12, 2021 61.57 62.63 61.13 61.37 499,811 +0.09(+0.15%)
Jan 11, 2021 61.30 61.95 61.05 61.28 517,097 +0.42(+0.69%)
Jan 08, 2021 60.74 61.73 60.18 60.86 605,400 +0.51(+0.85%)
Jan 07, 2021 60.38 60.97 59.97 60.35 269,259 +1.58(+2.69%)
Jan 06, 2021 58.08 59.72 58.08 58.77 908,828 +3.42(+6.18%)
Jan 05, 2021 54.84 56.09 54.83 55.35 280,320 +1.18(+2.18%)
Jan 04, 2021 55.06 55.22 53.56 54.17 297,021 +0.16(+0.30%)
Dec 31, 2020 54.01 54.01 54.01 246,836 -0.26(-0.48%)
Dec 30, 2020 54.91 55.09 54.22 54.27 246,836 -0.31(-0.57%)
Dec 29, 2020 55.44 55.44 54.48 54.58 231,554 +0.18(+0.32%)
Dec 28, 2020 55.43 55.71 54.30 54.40 166,669 -0.10(-0.18%)
Dec 24, 2020 54.89 54.92 54.35 54.50 47,100 -0.62(-1.12%)
Dec 23, 2020 55.20 56.30 55.12 55.12 197,521 +1.11(+2.06%)
Dec 22, 2020 54.22 54.68 53.95 54.01 164,259 -0.82(-1.50%)
Dec 21, 2020 54.61 55.41 54.44 54.83 353,889 -0.65(-1.17%)
Dec 18, 2020 54.70 55.66 54.43 55.48 166,800 +0.44(+0.80%)
Dec 17, 2020 53.64 55.42 53.31 55.04 310,547 +0.44(+0.81%)
Dec 16, 2020 55.41 55.63 54.07 54.60 387,841 +0.42(+0.78%)
Dec 15, 2020 54.22 54.66 53.60 54.18 140,982 +0.56(+1.04%)
Dec 14, 2020 54.48 54.85 53.28 53.62 260,505 +0.45(+0.85%)
Dec 11, 2020 53.04 53.63 52.58 53.17 100,000 -0.74(-1.37%)
Dec 10, 2020 54.79 55.23 53.69 53.91 167,522 -1.05(-1.91%)
Dec 09, 2020 55.54 56.06 54.74 54.96 187,344 +0.26(+0.48%)
Dec 08, 2020 54.46 54.83 53.91 54.70 199,259 -0.86(-1.55%)
Dec 07, 2020 55.80 55.93 55.18 55.56 231,144 -1.55(-2.71%)
Dec 04, 2020 56.49 57.49 56.44 57.11 216,700 +2.45(+4.48%)
Dec 03, 2020 55.27 55.63 54.31 54.66 187,965 -1.44(-2.57%)
Dec 02, 2020 55.29 56.69 55.28 56.10 92,471 +1.42(+2.60%)
Dec 01, 2020 53.59 55.50 53.52 54.68 166,393 +2.47(+4.73%)
Nov 30, 2020 52.42 52.62 51.92 52.21 163,333 +0.01(+0.02%)
Nov 27, 2020 52.73 52.80 52.16 52.20 107,800 -1.56(-2.90%)
Nov 25, 2020 53.16 53.79 52.51 53.76 95,500 +0.52(+0.98%)
Nov 24, 2020 52.72 53.41 52.50 53.24 232,308 +1.54(+2.98%)
Nov 23, 2020 51.72 52.19 51.53 51.70 211,780 +0.63(+1.23%)
Nov 20, 2020 52.00 52.12 50.98 51.07 119,400 -1.35(-2.58%)
Nov 19, 2020 52.55 52.65 51.80 52.42 131,897 -0.86(-1.61%)
Nov 18, 2020 53.05 54.20 52.99 53.28 169,501 -0.41(-0.75%)
Nov 17, 2020 53.81 53.90 53.35 53.69 85,073 -1.09(-2.00%)
Nov 16, 2020 54.80 54.97 54.24 54.78 112,309 +0.40(+0.74%)
Nov 13, 2020 54.16 54.63 54.06 54.38 79,700 +0.23(+0.42%)
Nov 12, 2020 55.79 56.01 54.15 54.15 123,414 -2.97(-5.20%)
Nov 11, 2020 57.84 58.03 56.92 57.12 130,548 -0.57(-0.99%)
Nov 10, 2020 57.95 58.18 57.08 57.69 254,143 +0.90(+1.58%)
Nov 09, 2020 56.85 58.25 56.73 56.79 575,427 +3.42(+6.41%)
Nov 06, 2020 53.22 53.85 52.97 53.37 168,400 +1.71(+3.31%)
Nov 05, 2020 51.25 52.34 51.20 51.66 514,741 -0.25(-0.48%)
Nov 04, 2020 51.24 52.37 50.68 51.91 751,852 -3.52(-6.35%)
Nov 03, 2020 55.35 56.05 55.16 55.43 273,179 +0.89(+1.63%)
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.