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

107.88 +4.12 (+3.97%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.76 10.97 10.76 10.83 481,500 +0.06(+0.56%)
Nov 27, 2019 10.75 10.81 10.71 10.77 458,900 +0.13(+1.22%)
Nov 26, 2019 10.67 10.70 10.62 10.64 439,057 -0.20(-1.85%)
Nov 25, 2019 10.86 10.87 10.79 10.84 379,199 -0.11(-1.00%)
Nov 22, 2019 10.88 10.99 10.86 10.95 572,500 +0.00(+0.00%)
Nov 21, 2019 11.00 11.11 10.89 10.95 862,967 +0.18(+1.67%)
Nov 20, 2019 10.94 10.96 10.77 10.77 1,061,789 -0.36(-3.23%)
Nov 19, 2019 11.30 11.30 11.10 11.13 624,247 -0.25(-2.20%)
Nov 18, 2019 11.35 11.41 11.25 11.38 606,254 -0.08(-0.70%)
Nov 15, 2019 11.54 11.54 11.37 11.46 542,600 +0.04(+0.35%)
Nov 14, 2019 11.46 11.47 11.29 11.42 1,339,257 -0.36(-3.06%)
Nov 13, 2019 11.69 11.86 11.65 11.78 1,327,469 -0.21(-1.75%)
Nov 12, 2019 12.10 12.24 11.92 11.99 885,919 -0.19(-1.56%)
Nov 11, 2019 12.09 12.27 12.07 12.18 619,494 -0.01(-0.08%)
Nov 08, 2019 12.15 12.24 11.93 12.19 1,114,800 +0.15(+1.25%)
Nov 07, 2019 11.82 12.29 11.82 12.04 2,346,031 +0.62(+5.43%)
Nov 06, 2019 11.41 11.57 11.32 11.42 867,577 -0.22(-1.89%)
Nov 05, 2019 11.63 11.72 11.55 11.64 1,098,808 +0.41(+3.65%)
Nov 04, 2019 11.18 11.29 11.15 11.23 620,593 +0.40(+3.69%)
Nov 01, 2019 10.77 10.99 10.66 10.83 1,361,800 +0.13(+1.21%)
Oct 31, 2019 10.87 10.90 10.61 10.70 1,060,513 -0.47(-4.21%)
Oct 30, 2019 11.56 11.56 11.14 11.17 898,233 -0.50(-4.28%)
Oct 29, 2019 11.59 11.71 11.58 11.67 553,408 -0.02(-0.17%)
Oct 28, 2019 11.61 11.76 11.61 11.69 826,685 +0.30(+2.63%)
Oct 25, 2019 11.14 11.43 11.14 11.39 514,700 +0.16(+1.42%)
Oct 24, 2019 11.09 11.25 10.96 11.23 493,730 +0.07(+0.63%)
Oct 23, 2019 11.02 11.16 10.94 11.16 623,476 -0.05(-0.45%)
Oct 22, 2019 11.17 11.34 11.14 11.21 751,125 -0.19(-1.67%)
Oct 21, 2019 11.36 11.44 11.27 11.40 777,842 +0.28(+2.52%)
Oct 18, 2019 11.07 11.14 10.97 11.12 505,600 +0.02(+0.18%)
Oct 17, 2019 11.12 11.18 10.93 11.10 587,023 +0.04(+0.36%)
Oct 16, 2019 11.10 11.17 11.00 11.06 700,400 -0.02(-0.18%)
Oct 15, 2019 10.85 11.12 10.80 11.08 970,616 +0.39(+3.65%)
Oct 14, 2019 10.68 10.76 10.66 10.69 490,992 -0.20(-1.84%)
Oct 11, 2019 10.78 11.06 10.77 10.89 2,623,100 +0.37(+3.52%)
Oct 10, 2019 10.32 10.61 10.32 10.52 1,352,806 +0.45(+4.47%)
Oct 09, 2019 10.00 10.18 10.00 10.07 1,681,273 +0.16(+1.61%)
Oct 08, 2019 9.760 10.00 9.740 9.910 1,584,043 -0.05(-0.50%)
Oct 07, 2019 9.890 9.990 9.820 9.960 1,103,473 +0.23(+2.36%)
Oct 04, 2019 9.870 9.890 9.720 9.730 1,376,500 -0.21(-2.11%)
Oct 03, 2019 10.14 10.15 9.790 9.940 2,210,353 -0.27(-2.64%)
Oct 02, 2019 10.25 10.29 10.08 10.21 822,077 -0.08(-0.78%)
Oct 01, 2019 10.72 10.76 10.16 10.29 1,429,547 -0.10(-0.96%)
Sep 30, 2019 10.65 10.66 10.38 10.39 604,485 -0.07(-0.67%)
Sep 27, 2019 10.55 10.59 10.41 10.46 956,200 -0.08(-0.76%)
Sep 26, 2019 10.57 10.64 10.40 10.54 1,025,387 -0.23(-2.14%)
Sep 25, 2019 10.36 10.81 10.30 10.77 3,256,283 +0.49(+4.77%)
Sep 24, 2019 10.56 10.56 10.23 10.28 1,040,804 -0.45(-4.19%)
Sep 23, 2019 10.64 10.77 10.45 10.73 914,556 +0.00(+0.00%)
Sep 20, 2019 10.98 11.07 10.70 10.73 2,043,100 -0.42(-3.77%)
Sep 19, 2019 10.97 11.17 10.93 11.15 2,296,923 -0.11(-0.98%)
Sep 18, 2019 11.18 11.28 11.00 11.26 1,742,328 -0.13(-1.14%)
Sep 17, 2019 11.56 11.65 11.26 11.39 1,348,110 -0.20(-1.73%)
Sep 16, 2019 11.69 11.86 11.52 11.59 1,267,733 -0.46(-3.82%)
Sep 13, 2019 11.62 12.05 11.52 12.05 2,483,000 +0.74(+6.54%)
Sep 12, 2019 10.85 11.43 10.78 11.31 2,792,678 +0.23(+2.08%)
Sep 11, 2019 11.11 11.11 10.93 11.08 2,051,043 +0.05(+0.45%)
Sep 10, 2019 10.56 11.04 10.47 11.03 2,171,602 +0.54(+5.15%)
Sep 09, 2019 10.35 10.49 10.33 10.49 970,855 +0.55(+5.53%)
Sep 06, 2019 10.08 10.10 9.910 9.940 977,800 -0.23(-2.26%)
Sep 05, 2019 10.01 10.33 9.960 10.17 1,936,684 +0.52(+5.39%)
Sep 04, 2019 9.810 9.820 9.610 9.650 1,432,713 -0.05(-0.52%)
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.