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

96.32 -3.02 (-3.04%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 19.11 18.72 19.07 876,738 +0.19(+1.01%)
Jun 28, 2018 18.86 19.01 18.83 18.88 421,830 +0.00(+0.00%)
Jun 27, 2018 19.04 19.15 18.85 18.88 1,057,036 -0.54(-2.78%)
Jun 26, 2018 19.51 19.57 19.40 19.42 602,149 -0.09(-0.46%)
Jun 25, 2018 19.59 19.59 19.35 19.51 1,088,422 -0.11(-0.56%)
Jun 22, 2018 19.85 19.86 19.59 19.62 415,636 -0.03(-0.15%)
Jun 21, 2018 19.70 19.79 19.54 19.65 532,243 -0.30(-1.50%)
Jun 20, 2018 19.54 19.95 19.54 19.95 578,556 +0.51(+2.62%)
Jun 19, 2018 19.43 19.55 19.30 19.44 464,567 -0.36(-1.82%)
Jun 18, 2018 19.65 19.89 19.63 19.80 480,949 +0.07(+0.35%)
Jun 15, 2018 19.74 19.36 19.73 1,352,424 -0.05(-0.25%)
Jun 14, 2018 20.01 20.17 19.77 19.78 840,655 -0.51(-2.51%)
Jun 13, 2018 20.19 20.59 20.09 20.29 1,233,438 +0.04(+0.20%)
Jun 12, 2018 20.46 20.46 20.18 20.25 599,349 -0.01(-0.05%)
Jun 11, 2018 20.36 20.42 20.20 20.26 645,854 +0.14(+0.70%)
Jun 08, 2018 20.11 20.17 19.98 20.12 628,073 +0.16(+0.80%)
Jun 07, 2018 20.57 19.64 19.96 1,880,970 -0.59(-2.87%)
Jun 06, 2018 20.70 20.55 826,336 +0.51(+2.54%)
Jun 05, 2018 19.92 20.11 19.84 20.04 919,484 -0.19(-0.94%)
Jun 04, 2018 19.88 20.24 19.85 20.23 832,059 +0.47(+2.38%)
Jun 01, 2018 19.82 19.97 19.58 19.76 1,049,836 +0.30(+1.54%)
May 31, 2018 19.30 19.58 19.09 19.46 1,533,355 +0.11(+0.57%)
May 30, 2018 19.56 19.66 19.33 19.35 1,211,660 +0.38(+2.00%)
May 29, 2018 19.70 19.88 18.83 18.97 2,940,347 -1.30(-6.41%)
May 25, 2018 20.27 20.27 20.27 0 -0.41(-1.98%)
May 24, 2018 20.79 20.80 20.59 20.68 956,051 -0.51(-2.41%)
May 23, 2018 21.30 21.33 21.09 21.19 980,191 -0.46(-2.12%)
May 22, 2018 21.53 21.78 21.52 21.65 450,905 +0.13(+0.60%)
May 21, 2018 21.61 21.72 21.50 21.52 924,847 -0.05(-0.23%)
May 18, 2018 21.97 21.98 21.53 21.57 914,951 -0.54(-2.44%)
May 17, 2018 21.90 22.20 21.80 22.11 1,057,832 +0.28(+1.28%)
May 16, 2018 21.47 21.83 21.41 21.83 1,126,246 +0.27(+1.25%)
May 15, 2018 21.37 21.84 21.37 21.56 2,618,849 +0.72(+3.45%)
May 14, 2018 20.74 20.85 20.64 20.84 437,588 +0.33(+1.61%)
May 11, 2018 20.45 20.73 20.45 20.51 908,647 -0.17(-0.82%)
May 10, 2018 20.87 20.97 20.63 20.68 597,285 -0.47(-2.22%)
May 09, 2018 21.09 21.16 20.94 21.15 966,334 +0.34(+1.66%)
May 08, 2018 20.87 21.00 20.65 20.80 607,724 +0.07(+0.31%)
May 07, 2018 20.64 20.77 20.62 20.74 413,634 +0.12(+0.58%)
May 04, 2018 20.51 20.89 20.51 20.62 701,838 -0.12(-0.58%)
May 03, 2018 20.72 20.79 20.48 20.74 721,450 -0.29(-1.38%)
May 02, 2018 20.84 21.03 20.70 21.03 446,736 +0.09(+0.43%)
May 01, 2018 20.75 21.03 20.71 20.94 464,661 +0.24(+1.16%)
Apr 30, 2018 20.74 20.78 20.48 20.70 1,482,664 -0.13(-0.62%)
Apr 27, 2018 21.02 21.04 20.78 20.83 674,999 -0.48(-2.25%)
Apr 26, 2018 21.45 21.52 21.23 21.31 638,768 -0.46(-2.11%)
Apr 25, 2018 21.63 21.88 21.50 21.77 904,453 +0.42(+1.97%)
Apr 24, 2018 21.20 21.43 21.07 21.35 795,010 +0.33(+1.57%)
Apr 23, 2018 21.10 21.25 20.96 21.02 861,370 -0.03(-0.14%)
Apr 20, 2018 20.84 21.05 20.70 21.05 831,284 +0.45(+2.18%)
Apr 19, 2018 20.55 20.85 20.49 20.60 896,368 +0.47(+2.33%)
Apr 18, 2018 19.64 20.13 19.61 20.13 656,620 +0.49(+2.49%)
Apr 17, 2018 19.80 19.85 19.48 19.64 443,327 -0.15(-0.76%)
Apr 16, 2018 20.17 20.17 19.78 19.79 412,070 +0.00(+0.00%)
Apr 13, 2018 19.99 20.00 19.69 19.79 677,582 -0.14(-0.70%)
Apr 12, 2018 19.74 20.05 19.74 19.93 1,116,370 +0.41(+2.10%)
Apr 11, 2018 19.32 19.62 19.32 19.52 531,155 -0.19(-0.96%)
Apr 10, 2018 19.64 19.86 19.58 19.71 1,384,421 +0.10(+0.51%)
Apr 09, 2018 19.92 20.07 19.61 19.61 886,643 -0.10(-0.51%)
Apr 06, 2018 19.91 20.15 19.68 19.71 1,205,685 -0.66(-3.24%)
Apr 05, 2018 20.21 20.38 20.12 20.37 512,481 +0.45(+2.26%)
Apr 04, 2018 19.60 19.96 19.55 19.92 930,884 +0.10(+0.50%)
Apr 03, 2018 19.61 19.84 19.54 19.82 1,191,718 +0.48(+2.48%)
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.