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

55.00 USD +0.79 (+1.45%)
Streaming Delayed Price Updated: 9:58 AM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 53.59 54.49 53.49 54.21 150,655 +1.46(+2.77%)
Oct 19, 2020 52.96 53.39 52.55 52.75 124,659 +0.66(+1.27%)
Oct 16, 2020 51.90 52.38 51.28 52.09 82,500 +0.45(+0.87%)
Oct 15, 2020 50.65 51.89 50.44 51.64 139,564 +0.21(+0.41%)
Oct 14, 2020 51.15 51.55 50.85 51.43 112,487 -0.32(-0.62%)
Oct 13, 2020 52.31 52.34 51.67 51.75 96,796 -1.14(-2.16%)
Oct 12, 2020 53.13 53.43 52.85 52.89 87,427 -0.57(-1.07%)
Oct 09, 2020 54.05 54.72 53.32 53.46 166,700 +0.08(+0.15%)
Oct 08, 2020 53.60 53.89 53.30 53.38 136,787 -0.93(-1.71%)
Oct 07, 2020 53.99 54.67 53.20 54.31 89,431 +1.21(+2.28%)
Oct 06, 2020 54.31 54.89 52.18 53.10 449,081 -1.00(-1.85%)
Oct 05, 2020 52.70 54.10 52.70 54.10 156,190 +3.08(+6.04%)
Oct 02, 2020 50.16 51.53 50.15 51.02 300,700 +0.94(+1.88%)
Oct 01, 2020 51.23 51.64 50.08 50.08 129,974 -0.58(-1.14%)
Sep 30, 2020 50.06 51.36 50.06 50.66 164,505 +1.31(+2.65%)
Sep 29, 2020 49.31 49.54 48.97 49.35 147,782 -0.11(-0.22%)
Sep 28, 2020 49.28 49.70 49.28 49.46 118,692 +0.36(+0.73%)
Sep 25, 2020 49.08 49.40 48.79 49.10 65,400 +0.01(+0.02%)
Sep 24, 2020 49.21 49.48 49.07 49.09 128,220 -0.53(-1.06%)
Sep 23, 2020 49.79 50.54 49.60 49.62 107,572 -0.22(-0.45%)
Sep 22, 2020 49.66 50.17 49.29 49.84 179,640 +0.12(+0.24%)
Sep 21, 2020 49.29 49.95 48.79 49.72 237,125 -0.80(-1.58%)
Sep 18, 2020 50.05 50.67 49.88 50.52 147,700 +0.53(+1.06%)
Sep 17, 2020 49.25 50.27 49.19 49.99 334,205 -0.45(-0.89%)
Sep 16, 2020 49.40 50.96 49.30 50.44 257,437 +0.43(+0.86%)
Sep 15, 2020 49.92 50.28 49.68 50.01 119,693 +0.36(+0.73%)
Sep 14, 2020 49.36 49.86 49.17 49.65 91,196 -0.02(-0.04%)
Sep 11, 2020 49.80 50.04 49.61 49.67 85,200 -0.28(-0.56%)
Sep 10, 2020 51.64 52.00 49.77 49.95 204,122 -0.81(-1.60%)
Sep 09, 2020 50.18 51.25 49.90 50.76 228,507 +0.45(+0.89%)
Sep 08, 2020 49.75 50.33 48.98 50.31 308,724 -0.98(-1.91%)
Sep 04, 2020 49.90 51.53 49.62 51.29 210,400 +2.77(+5.71%)
Sep 03, 2020 48.68 48.96 47.40 48.52 332,854 -0.44(-0.90%)
Sep 02, 2020 50.75 50.76 48.84 48.96 249,815 -1.44(-2.86%)
Sep 01, 2020 52.48 52.99 50.25 50.40 246,771 -1.84(-3.52%)
Aug 31, 2020 52.79 52.80 51.17 52.24 276,134 -1.09(-2.04%)
Aug 28, 2020 52.40 53.71 52.33 53.33 135,800 +0.16(+0.30%)
Aug 27, 2020 49.94 53.22 49.82 53.17 402,706 +2.64(+5.22%)
Aug 26, 2020 50.53 51.25 50.30 50.53 275,964 +0.57(+1.14%)
Aug 25, 2020 50.26 50.73 49.62 49.96 148,643 +1.08(+2.21%)
Aug 24, 2020 48.53 48.92 47.97 48.88 70,719 +0.28(+0.58%)
Aug 21, 2020 49.00 49.69 48.55 48.60 167,500 -0.88(-1.78%)
Aug 20, 2020 49.31 49.77 49.12 49.48 157,203 -1.43(-2.81%)
Aug 19, 2020 49.37 51.27 49.19 50.91 201,321 +0.99(+1.98%)
Aug 18, 2020 50.30 50.60 49.88 49.92 167,266 -1.16(-2.27%)
Aug 17, 2020 50.72 51.19 50.27 51.08 136,918 -0.40(-0.78%)
Aug 14, 2020 50.88 51.48 50.56 51.48 281,000 +0.61(+1.20%)
Aug 13, 2020 49.55 51.43 49.32 50.87 309,771 +1.54(+3.12%)
Aug 12, 2020 49.23 49.81 48.89 49.33 153,458 +1.37(+2.86%)
Aug 11, 2020 47.88 49.00 47.67 47.96 479,416 +1.64(+3.54%)
Aug 10, 2020 45.43 46.38 45.42 46.32 173,000 +0.63(+1.38%)
Aug 07, 2020 44.62 45.95 44.47 45.69 102,500 +0.86(+1.92%)
Aug 06, 2020 44.59 45.13 43.85 44.83 155,354 -0.72(-1.58%)
Aug 05, 2020 45.59 45.91 45.25 45.55 171,617 +1.10(+2.47%)
Aug 04, 2020 45.01 45.12 44.43 44.45 132,149 -1.08(-2.37%)
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.