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

77.48 USD -2.13 (-2.68%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2021 79.50 79.90 77.56 77.75 325,000 -3.72(-4.57%)
Mar 31, 2021 80.24 82.62 79.78 81.47 375,390 +1.06(+1.32%)
Mar 30, 2021 82.05 82.59 79.90 80.41 376,424 -1.31(-1.60%)
Mar 29, 2021 79.34 82.64 79.34 81.72 324,278 +2.04(+2.56%)
Mar 26, 2021 80.13 80.47 78.73 79.68 321,500 +0.82(+1.04%)
Mar 25, 2021 76.75 78.93 76.38 78.86 741,304 +1.72(+2.23%)
Mar 24, 2021 79.07 79.24 76.96 77.14 374,517 -1.25(-1.59%)
Mar 23, 2021 79.94 80.67 78.25 78.39 380,579 -2.22(-2.75%)
Mar 22, 2021 81.59 82.15 80.25 80.61 756,331 -2.69(-3.23%)
Mar 19, 2021 84.64 85.10 83.19 83.30 594,100 -1.52(-1.79%)
Mar 18, 2021 86.03 86.23 83.92 84.82 1,148,371 +2.40(+2.91%)
Mar 17, 2021 82.72 84.42 82.00 82.42 687,174 +1.83(+2.27%)
Mar 16, 2021 79.42 81.56 79.20 80.59 447,448 +0.86(+1.08%)
Mar 15, 2021 80.32 80.44 79.26 79.73 442,823 -1.35(-1.67%)
Mar 12, 2021 80.50 81.77 80.47 81.08 501,300 +4.89(+6.42%)
Mar 11, 2021 75.98 77.05 75.65 76.19 380,170 +1.51(+2.02%)
Mar 10, 2021 75.02 75.83 74.51 74.68 439,151 -0.45(-0.60%)
Mar 09, 2021 75.89 76.39 74.99 75.13 691,550 -3.22(-4.11%)
Mar 08, 2021 76.70 78.35 76.61 78.35 555,685 +1.77(+2.31%)
Mar 05, 2021 77.80 78.06 75.85 76.58 738,700 -0.43(-0.56%)
Mar 04, 2021 75.45 78.11 74.92 77.01 965,344 +1.44(+1.91%)
Mar 03, 2021 75.89 76.76 74.62 75.57 877,422 +2.46(+3.36%)
Mar 02, 2021 74.22 74.38 73.10 73.11 360,845 +0.04(+0.05%)
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.