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

53.21 USD -4.18 (-7.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 55.00 55.20 53.00 53.21 767,024 -4.18(-7.28%)
Nov 24, 2021 59.86 59.86 57.39 57.39 375,578 -2.87(-4.76%)
Nov 23, 2021 58.62 60.26 58.43 60.26 465,003 +2.46(+4.26%)
Nov 22, 2021 56.91 58.31 56.61 57.80 385,042 +1.98(+3.55%)
Nov 19, 2021 56.66 56.68 55.53 55.82 367,519 -1.85(-3.21%)
Nov 18, 2021 58.63 58.63 57.64 57.67 313,264 -0.62(-1.06%)
Nov 17, 2021 60.38 60.50 58.29 58.29 373,284 -1.39(-2.33%)
Nov 16, 2021 59.15 60.00 58.19 59.68 343,973 +0.39(+0.66%)
Nov 15, 2021 57.64 59.56 57.57 59.29 583,730 +2.22(+3.89%)
Nov 12, 2021 56.34 57.75 55.81 57.07 363,068 +0.67(+1.19%)
Nov 11, 2021 55.82 56.46 55.60 56.40 185,399 +0.26(+0.46%)
Nov 10, 2021 53.33 56.14 1,351,840 +2.85(+5.35%)
Nov 09, 2021 53.46 53.58 52.36 53.29 998,923 -2.08(-3.76%)
Nov 08, 2021 55.47 55.95 55.12 55.37 344,132 +0.20(+0.36%)
Nov 05, 2021 56.00 56.47 54.78 55.17 646,969 -2.52(-4.37%)
Nov 04, 2021 59.21 59.22 57.37 57.69 323,727 -1.83(-3.07%)
Nov 03, 2021 56.94 59.60 56.77 59.52 477,157 +1.68(+2.90%)
Nov 02, 2021 58.47 58.49 57.19 57.84 193,818 -0.67(-1.15%)
Nov 01, 2021 59.29 59.23 58.20 58.51 207,148 +1.21(+2.11%)
Oct 29, 2021 58.79 58.95 56.98 57.30 402,486 -0.63(-1.09%)
Oct 28, 2021 57.20 58.33 56.61 57.93 710,306 +0.60(+1.05%)
Oct 27, 2021 58.93 59.50 56.75 57.33 732,105 -3.31(-5.46%)
Oct 26, 2021 61.22 60.62 60.64 218,466 -1.49(-2.40%)
Oct 25, 2021 62.47 62.47 61.63 62.13 154,187 +0.27(+0.44%)
Oct 22, 2021 62.79 63.09 61.49 61.86 431,334 -2.07(-3.24%)
Oct 21, 2021 63.40 64.42 63.23 63.93 296,382 +0.15(+0.24%)
Oct 20, 2021 63.08 64.05 62.56 63.78 279,412 +1.28(+2.05%)
Oct 19, 2021 61.31 62.54 61.23 62.50 295,394 +2.41(+4.01%)
Oct 18, 2021 60.93 61.51 59.69 60.09 333,390 -0.79(-1.30%)
Oct 15, 2021 60.92 61.54 60.74 60.88 259,044 +1.02(+1.70%)
Oct 14, 2021 60.45 60.96 59.76 59.86 389,947 -0.65(-1.07%)
Oct 13, 2021 61.49 61.50 60.28 60.51 788,025 -1.90(-3.04%)
Oct 12, 2021 64.16 64.34 62.25 62.41 795,323 -3.26(-4.96%)
Oct 11, 2021 65.61 65.75 65.19 65.67 261,491 +0.48(+0.74%)
Oct 08, 2021 64.65 65.67 64.60 65.19 459,134 +1.37(+2.15%)
Oct 07, 2021 63.44 64.18 63.27 63.82 226,382 +1.87(+3.02%)
Oct 06, 2021 62.13 62.37 61.49 61.95 584,769 -0.96(-1.53%)
Oct 05, 2021 61.68 63.13 61.59 62.91 386,262 +1.69(+2.76%)
Oct 04, 2021 61.62 62.33 60.61 61.22 476,548 +0.40(+0.66%)
Oct 01, 2021 61.47 62.22 60.71 60.82 512,370 -1.48(-2.38%)
Sep 30, 2021 62.58 63.15 62.10 62.30 321,160 +0.03(+0.05%)
Sep 29, 2021 61.71 63.12 60.90 62.27 620,682 -0.41(-0.65%)
Sep 28, 2021 62.36 63.19 61.46 62.68 694,862 +2.82(+4.71%)
Sep 27, 2021 60.23 60.44 59.25 59.86 523,885 +0.74(+1.25%)
Sep 24, 2021 58.14 59.41 58.10 59.12 352,453 +1.62(+2.82%)
Sep 23, 2021 55.37 57.50 55.30 57.50 343,415 +3.52(+6.52%)
Sep 22, 2021 54.98 55.31 53.89 53.98 449,305 -0.91(-1.66%)
Sep 21, 2021 55.05 55.51 54.77 54.89 231,031 +0.22(+0.40%)
Sep 20, 2021 55.24 55.61 54.33 54.67 337,205 -2.17(-3.82%)
Sep 17, 2021 56.83 57.35 56.63 56.84 175,960 +0.83(+1.48%)
Sep 16, 2021 56.33 56.46 55.49 56.01 176,752 +0.69(+1.25%)
Sep 15, 2021 54.62 55.99 54.61 55.32 279,423 +0.59(+1.08%)
Sep 14, 2021 56.29 56.41 54.20 54.73 651,791 -1.92(-3.39%)
Sep 13, 2021 57.09 57.11 56.54 56.65 322,850 -1.10(-1.90%)
Sep 10, 2021 57.27 58.11 56.95 57.75 300,969 +1.38(+2.45%)
Sep 09, 2021 58.22 58.53 56.13 56.37 432,294 -2.09(-3.58%)
Sep 08, 2021 58.79 59.11 58.17 58.46 283,398 -1.21(-2.03%)
Sep 07, 2021 59.32 60.01 59.02 59.67 420,028 +1.43(+2.46%)
Sep 03, 2021 58.12 58.48 57.87 58.24 231,309 +1.55(+2.73%)
Sep 02, 2021 57.04 57.58 56.68 56.69 200,616 -0.76(-1.32%)
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.