Skip to main content

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

93.53 -0.93 (-0.98%)
Streaming Delayed Price Updated: 12:16 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 93.81 96.77 93.76 94.46 659,909 +1.28(+1.37%)
May 25, 2022 92.43 94.88 92.43 93.18 511,856 -1.11(-1.18%)
May 24, 2022 96.75 96.86 92.32 94.29 863,360 -5.94(-5.93%)
May 23, 2022 97.46 100.23 96.16 100.23 546,328 +4.73(+4.95%)
May 20, 2022 99.05 99.15 94.28 95.50 846,528 -3.50(-3.54%)
May 19, 2022 95.04 99.69 94.95 99.00 577,314 -0.70(-0.70%)
May 18, 2022 105.81 105.93 99.33 99.70 850,683 -6.80(-6.38%)
May 17, 2022 105.68 106.58 104.05 106.50 523,435 +3.89(+3.79%)
May 16, 2022 101.68 102.70 99.85 102.61 481,427 +0.04(+0.04%)
May 13, 2022 99.97 102.57 99.54 102.57 821,414 +4.73(+4.83%)
May 12, 2022 97.15 98.09 95.24 97.84 1,033,464 +0.19(+0.19%)
May 11, 2022 106.13 106.83 97.40 97.65 1,099,300 -5.76(-5.57%)
May 10, 2022 102.79 104.04 99.91 103.41 1,183,691 -3.08(-2.89%)
May 09, 2022 111.77 112.21 106.30 106.49 1,124,747 -2.86(-2.62%)
May 06, 2022 108.07 110.17 105.48 109.35 1,148,166 +4.95(+4.74%)
May 05, 2022 102.12 107.86 101.93 104.40 1,323,393 +7.63(+7.88%)
May 04, 2022 98.28 99.80 95.81 96.77 957,681 -1.51(-1.54%)
May 03, 2022 95.51 98.48 94.85 98.28 896,033 -2.00(-1.99%)
May 02, 2022 98.66 100.83 97.70 100.28 1,116,817 +4.89(+5.13%)
Apr 29, 2022 95.70 96.10 91.93 95.39 853,655 +3.46(+3.76%)
Apr 28, 2022 93.36 94.08 91.70 91.93 567,679 -0.10(-0.11%)
Apr 27, 2022 89.23 92.34 88.97 92.03 553,600 +3.06(+3.44%)
Apr 26, 2022 88.82 90.22 87.37 88.97 778,579 -2.52(-2.75%)
Apr 25, 2022 91.13 92.37 89.21 91.49 1,046,631 -2.90(-3.07%)
Apr 22, 2022 94.29 94.75 91.06 94.39 842,362 +1.61(+1.74%)
Apr 21, 2022 92.52 96.12 92.78 944,948 +2.15(+2.37%)
Apr 20, 2022 94.25 94.86 89.85 90.63 1,156,968 -5.73(-5.95%)
Apr 19, 2022 96.79 97.81 95.38 96.36 1,044,036 +1.86(+1.97%)
Apr 18, 2022 92.82 95.40 92.26 94.50 760,757 +1.50(+1.61%)
Apr 14, 2022 88.40 93.70 88.40 93.00 834,557 +5.55(+6.35%)
Apr 13, 2022 88.02 88.25 85.45 87.45 469,574 -0.75(-0.85%)
Apr 12, 2022 85.90 88.97 85.67 88.20 820,718 +0.28(+0.32%)
Apr 11, 2022 86.35 89.02 85.77 87.92 1,017,608 +3.89(+4.63%)
Apr 08, 2022 83.22 85.55 82.53 84.03 738,437 +2.61(+3.21%)
Apr 07, 2022 81.92 83.25 80.98 81.42 654,779 +1.87(+2.35%)
Apr 06, 2022 81.27 81.38 77.97 79.55 666,577 +1.90(+2.45%)
Apr 05, 2022 73.96 77.92 73.81 77.65 585,424 +5.03(+6.93%)
Apr 04, 2022 71.85 73.88 71.85 72.62 538,442 +1.38(+1.94%)
Apr 01, 2022 74.98 75.50 70.24 71.24 754,561 -0.57(-0.79%)
Mar 31, 2022 72.17 72.68 71.03 71.81 519,446 -0.87(-1.20%)
Mar 30, 2022 75.48 75.54 72.13 72.68 668,433 -1.57(-2.11%)
Mar 29, 2022 74.62 75.95 72.89 74.25 739,066 -1.71(-2.25%)
Mar 28, 2022 76.71 77.27 74.56 75.96 405,960 -2.08(-2.67%)
Mar 25, 2022 76.60 79.59 76.54 78.04 457,529 +3.04(+4.05%)
Mar 24, 2022 76.30 76.32 73.70 75.00 267,447 +1.91(+2.61%)
Mar 23, 2022 77.16 77.95 73.00 73.09 505,239 -5.14(-6.57%)
Mar 22, 2022 77.91 78.88 77.21 78.23 513,794 +2.57(+3.40%)
Mar 21, 2022 73.93 76.35 73.37 75.66 466,577 +5.00(+7.08%)
Mar 18, 2022 71.94 71.98 70.43 70.66 360,214 -2.65(-3.61%)
Mar 17, 2022 71.50 74.43 70.77 73.31 515,633 +1.72(+2.40%)
Mar 16, 2022 73.31 75.83 71.14 71.59 700,480 -2.13(-2.89%)
Mar 15, 2022 71.64 74.36 71.08 73.72 492,623 +0.30(+0.41%)
Mar 14, 2022 71.95 73.47 71.74 73.42 514,357 +4.84(+7.06%)
Mar 11, 2022 69.54 69.65 67.81 68.58 262,228 -0.81(-1.17%)
Mar 10, 2022 68.81 70.38 69.39 805,898 +2.76(+4.14%)
Mar 09, 2022 65.59 66.88 65.18 66.63 449,899 +2.18(+3.38%)
Mar 08, 2022 64.87 65.27 63.93 64.45 701,479 +1.86(+2.97%)
Mar 07, 2022 62.76 63.20 61.83 62.59 706,223 +1.32(+2.15%)
Mar 04, 2022 61.15 62.62 60.47 61.27 916,523 -3.25(-5.04%)
Mar 03, 2022 65.24 65.87 63.43 64.52 528,221 -2.14(-3.21%)
Mar 02, 2022 62.42 66.78 61.63 66.66 1,111,425 +6.28(+10.40%)
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.