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

99.06 +6.33 (+6.83%)
Streaming Delayed Price Updated: 3:51 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 74.99 75.57 73.43 75.23 400,519 -0.09(-0.12%)
Apr 30, 2021 75.65 76.46 75.27 75.32 283,200 -0.68(-0.89%)
Apr 29, 2021 77.35 77.83 75.87 76.00 305,318 +0.73(+0.97%)
Apr 28, 2021 75.44 76.44 75.02 75.27 234,074 -0.14(-0.19%)
Apr 27, 2021 73.95 75.59 73.59 75.41 268,984 +1.97(+2.68%)
Apr 26, 2021 73.07 73.46 72.47 73.44 152,960 +0.27(+0.37%)
Apr 23, 2021 72.70 74.04 72.59 73.17 197,000 +0.40(+0.55%)
Apr 22, 2021 73.26 74.51 72.69 72.77 237,701 -0.90(-1.22%)
Apr 21, 2021 74.09 74.74 73.46 73.67 146,359 -0.44(-0.59%)
Apr 20, 2021 75.76 75.84 73.67 74.11 263,417 -0.96(-1.28%)
Apr 19, 2021 75.33 75.63 74.44 75.07 363,240 +0.56(+0.75%)
Apr 16, 2021 74.79 75.00 73.78 74.51 358,000 +1.61(+2.21%)
Apr 15, 2021 74.24 74.30 71.76 72.90 741,061 -3.80(-4.95%)
Apr 14, 2021 76.63 77.43 76.35 76.70 190,572 +0.71(+0.93%)
Apr 13, 2021 77.92 78.00 75.90 75.99 276,914 -1.70(-2.19%)
Apr 12, 2021 77.68 78.27 77.55 77.69 231,540 +0.10(+0.13%)
Apr 09, 2021 77.58 78.24 76.48 77.59 264,100 +0.82(+1.07%)
Apr 08, 2021 77.85 77.87 76.69 76.77 390,709 -1.88(-2.39%)
Apr 07, 2021 77.77 78.72 76.71 78.65 330,811 +1.56(+2.02%)
Apr 06, 2021 78.23 78.50 76.89 77.09 452,432 -1.65(-2.10%)
Apr 05, 2021 79.37 80.36 78.64 78.74 325,526 +0.99(+1.27%)
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.