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

93.18 -1.11 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 58.05 58.11 57.34 57.52 212,458 -0.91(-1.56%)
Jul 29, 2021 58.47 58.73 57.96 58.43 165,258 +0.98(+1.71%)
Jul 28, 2021 58.54 58.98 57.44 57.45 248,987 -0.01(-0.02%)
Jul 27, 2021 57.84 58.19 57.39 57.46 234,083 -1.85(-3.12%)
Jul 26, 2021 58.27 59.56 58.23 59.31 158,021 +0.50(+0.84%)
Jul 23, 2021 59.50 59.54 58.66 58.81 290,274 +1.10(+1.91%)
Jul 22, 2021 59.45 59.45 57.33 57.71 625,823 -1.70(-2.86%)
Jul 21, 2021 59.30 60.34 58.96 59.41 518,014 +2.19(+3.83%)
Jul 20, 2021 54.48 57.48 54.24 57.22 1,029,344 +1.60(+2.88%)
Jul 19, 2021 56.29 56.61 55.03 55.62 1,310,766 -3.86(-6.49%)
Jul 16, 2021 60.62 60.62 59.37 59.48 318,374 +0.25(+0.42%)
Jul 15, 2021 59.88 61.02 59.09 59.23 476,462 -2.05(-3.35%)
Jul 14, 2021 62.41 62.63 61.18 61.28 435,172 -2.19(-3.45%)
Jul 13, 2021 61.42 64.12 60.56 63.47 611,319 +1.49(+2.40%)
Jul 12, 2021 61.07 62.19 60.87 61.98 388,278 +0.27(+0.44%)
Jul 09, 2021 61.38 61.79 61.21 61.71 506,069 +2.42(+4.08%)
Jul 08, 2021 58.93 59.80 58.26 59.29 953,684 -0.71(-1.18%)
Jul 07, 2021 60.59 60.97 59.32 60.00 799,390 -1.61(-2.61%)
Jul 06, 2021 62.99 62.99 61.27 61.61 541,168 -2.32(-3.63%)
Jul 02, 2021 64.94 65.12 63.90 63.93 246,401 -1.17(-1.80%)
Jul 01, 2021 65.34 65.92 64.90 65.10 288,006 -0.06(-0.09%)
Jun 30, 2021 65.24 65.44 64.30 65.16 384,986 -0.85(-1.29%)
Jun 29, 2021 66.82 66.84 65.98 66.01 118,430 -0.30(-0.45%)
Jun 28, 2021 67.40 67.47 65.86 66.31 370,460 -2.10(-3.07%)
Jun 25, 2021 66.69 69.28 66.50 68.41 200,573 +2.01(+3.03%)
Jun 24, 2021 66.46 66.56 65.82 66.40 143,497 -0.32(-0.48%)
Jun 23, 2021 66.92 67.45 66.37 66.72 359,715 +0.46(+0.69%)
Jun 22, 2021 68.27 68.27 66.14 66.26 265,012 -0.32(-0.48%)
Jun 21, 2021 65.22 67.02 65.09 66.58 396,594 +3.10(+4.88%)
Jun 18, 2021 65.57 65.76 63.09 63.48 987,354 -3.78(-5.62%)
Jun 17, 2021 69.14 69.41 64.50 67.26 1,183,684 -3.35(-4.74%)
Jun 16, 2021 69.81 71.57 69.43 70.61 554,533 +0.25(+0.36%)
Jun 15, 2021 70.70 71.15 70.30 70.36 208,650 +0.34(+0.49%)
Jun 14, 2021 68.80 70.37 68.80 70.02 302,718 +1.51(+2.20%)
Jun 11, 2021 68.51 69.21 68.38 68.51 285,855 +0.27(+0.40%)
Jun 10, 2021 70.69 70.92 68.18 68.24 752,361 -1.19(-1.71%)
Jun 09, 2021 69.38 70.11 68.74 69.43 551,688 -1.99(-2.79%)
Jun 08, 2021 71.03 71.65 71.00 71.42 426,517 -1.41(-1.94%)
Jun 07, 2021 72.68 73.16 72.52 72.83 200,903 +0.55(+0.76%)
Jun 04, 2021 74.47 74.47 72.28 72.28 452,447 -3.08(-4.09%)
Jun 03, 2021 74.56 75.58 74.55 75.36 279,374 +0.93(+1.25%)
Jun 02, 2021 74.41 74.81 74.05 74.43 225,345 -0.57(-0.76%)
Jun 01, 2021 75.75 76.54 74.93 75.00 319,657 +0.05(+0.07%)
May 28, 2021 74.79 75.07 73.64 74.95 215,787 +0.25(+0.33%)
May 27, 2021 74.85 75.71 74.63 74.70 457,394 +0.89(+1.21%)
May 26, 2021 73.18 74.27 72.69 73.81 398,202 +0.42(+0.57%)
May 25, 2021 74.82 74.82 73.35 73.39 368,365 -2.14(-2.83%)
May 24, 2021 75.87 75.97 74.85 75.53 610,596 -0.90(-1.18%)
May 21, 2021 76.43 77.37 76.30 76.43 327,492 -0.63(-0.82%)
May 20, 2021 77.90 78.04 76.70 77.06 298,240 -2.02(-2.55%)
May 19, 2021 78.33 79.91 77.02 79.08 520,322 +0.59(+0.75%)
May 18, 2021 78.57 79.11 78.28 78.49 265,061 +0.60(+0.77%)
May 17, 2021 77.84 78.28 77.31 77.89 217,538 +0.41(+0.53%)
May 14, 2021 78.47 78.86 77.48 77.48 266,181 -2.13(-2.68%)
May 13, 2021 79.48 79.97 78.74 79.61 329,458 -0.33(-0.41%)
May 12, 2021 78.24 80.43 78.00 79.94 618,354 +2.38(+3.07%)
May 11, 2021 77.36 78.02 76.89 77.56 315,142 +1.24(+1.62%)
May 10, 2021 74.47 76.46 74.05 76.32 412,223 +2.26(+3.05%)
May 07, 2021 72.68 74.55 71.93 74.06 368,980 +0.99(+1.35%)
May 06, 2021 74.06 74.09 72.59 73.07 406,643 -0.30(-0.41%)
May 05, 2021 74.45 74.76 73.12 73.37 417,565 -0.46(-0.62%)
May 04, 2021 73.68 74.21 72.60 73.83 500,762 -1.40(-1.86%)
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.