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

89.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 59.74 60.50 59.28 59.39 246,297 -0.74(-1.23%)
Jan 30, 2013 60.42 61.07 59.88 60.13 815,867 +0.30(+0.50%)
Jan 29, 2013 58.90 59.98 58.18 59.83 305,824 +0.92(+1.56%)
Jan 28, 2013 59.80 59.80 58.76 58.91 344,599 +0.69(+1.19%)
Jan 25, 2013 57.66 58.63 57.46 58.22 538,353 +2.19(+3.91%)
Jan 24, 2013 55.72 56.55 55.57 56.03 273,780 +0.60(+1.08%)
Jan 23, 2013 55.03 55.59 54.75 55.43 196,449 +0.21(+0.38%)
Jan 22, 2013 56.26 56.40 55.15 55.22 180,534 -0.31(-0.56%)
Jan 18, 2013 56.17 56.30 55.49 55.53 198,366 -1.20(-2.12%)
Jan 17, 2013 56.55 57.32 56.24 56.73 381,617 +1.60(+2.90%)
Jan 16, 2013 54.82 55.60 54.68 55.13 170,991 -0.48(-0.86%)
Jan 15, 2013 54.87 55.68 54.66 55.61 343,598 -0.67(-1.19%)
Jan 14, 2013 55.53 56.51 55.24 56.28 262,509 +0.42(+0.75%)
Jan 11, 2013 57.76 58.00 55.86 55.86 268,110 -1.57(-2.73%)
Jan 10, 2013 57.68 57.97 56.68 57.43 403,341 +0.47(+0.83%)
Jan 09, 2013 56.80 57.29 56.33 56.96 353,613 +0.18(+0.32%)
Jan 08, 2013 57.08 57.38 56.70 56.78 180,694 -1.18(-2.04%)
Jan 07, 2013 58.00 58.56 57.50 57.96 198,231 -0.05(-0.09%)
Jan 04, 2013 59.11 59.56 57.93 58.01 383,960 -0.68(-1.16%)
Jan 03, 2013 56.59 58.75 56.49 58.69 406,953 +2.31(+4.10%)
Jan 02, 2013 56.50 56.52 54.24 56.38 412,330 +2.14(+3.95%)
Dec 31, 2012 52.09 54.56 52.05 54.24 340,927 +2.65(+5.14%)
Dec 28, 2012 51.82 52.26 51.55 51.59 218,850 -0.89(-1.70%)
Dec 27, 2012 53.35 53.48 51.61 52.48 267,237 -0.57(-1.07%)
Dec 26, 2012 53.34 53.50 53.00 53.05 124,010 -0.55(-1.03%)
Dec 24, 2012 53.63 53.80 53.58 53.60 81,964 +0.18(+0.34%)
Dec 21, 2012 53.31 53.74 53.08 53.42 272,212 -1.65(-3.00%)
Dec 20, 2012 54.67 55.52 54.20 55.07 218,226 -0.10(-0.18%)
Dec 19, 2012 55.11 55.40 54.15 55.17 306,395 -0.59(-1.06%)
Dec 18, 2012 54.56 56.55 54.03 55.76 519,876 +1.73(+3.20%)
Dec 17, 2012 51.95 54.09 51.95 54.03 381,835 +2.17(+4.18%)
Dec 14, 2012 52.31 52.44 51.65 51.86 146,823 -1.13(-2.13%)
Dec 13, 2012 53.50 53.68 52.30 52.99 297,546 -0.05(-0.09%)
Dec 12, 2012 51.61 53.05 50.97 53.04 561,467 +1.78(+3.47%)
Dec 11, 2012 50.98 51.50 50.98 51.26 307,768 +1.06(+2.11%)
Dec 10, 2012 50.25 50.68 50.07 50.20 97,181 -0.62(-1.22%)
Dec 07, 2012 50.77 50.96 50.24 50.82 300,898 +1.23(+2.48%)
Dec 06, 2012 49.21 49.60 48.95 49.59 153,866 -0.23(-0.46%)
Dec 05, 2012 49.78 49.98 49.22 49.82 115,535 +0.04(+0.08%)
Dec 04, 2012 50.28 50.37 49.75 49.78 215,012 -1.01(-1.99%)
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%)
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.