Stock Quote

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

125.93 -7.72 (-5.77%)
Streaming Delayed Price Updated: 10:56 AM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 126.96 134.54 124.91 133.65 666,943 +4.85(+3.77%)
Sep 29, 2022 131.98 132.31 127.19 128.80 502,812 +2.30(+1.82%)
Sep 28, 2022 132.39 134.39 126.31 126.50 664,156 -14.12(-10.04%)
Sep 27, 2022 134.56 141.00 133.27 140.62 712,634 +10.27(+7.88%)
Sep 26, 2022 124.80 132.00 124.48 130.35 474,606 +7.01(+5.68%)
Sep 23, 2022 124.95 127.46 120.94 123.34 361,025 -1.56(-1.25%)
Sep 22, 2022 123.01 126.55 122.66 124.90 516,829 +8.83(+7.61%)
Sep 21, 2022 120.72 123.00 116.00 116.07 333,971 -6.11(-5.00%)
Sep 20, 2022 123.64 124.80 120.10 122.18 253,347 +3.72(+3.14%)
Sep 19, 2022 119.64 120.20 116.91 118.46 174,401 -0.66(-0.55%)
Sep 16, 2022 119.59 120.24 116.16 119.12 339,669 +2.60(+2.23%)
Sep 15, 2022 116.89 117.58 115.68 116.52 177,875 +0.40(+0.34%)
Sep 14, 2022 118.36 119.11 115.55 116.12 252,933 -1.20(-1.02%)
Sep 13, 2022 120.94 121.95 117.11 117.32 281,071 -0.72(-0.61%)
Sep 12, 2022 114.33 119.58 113.45 118.04 208,180 +2.83(+2.46%)
Sep 09, 2022 115.26 117.32 113.61 115.21 159,977 -0.75(-0.65%)
Sep 08, 2022 113.68 115.96 111.57 115.96 195,365 +3.48(+3.09%)
Sep 07, 2022 115.50 115.62 111.48 112.48 283,296 -5.59(-4.73%)
Sep 06, 2022 113.90 118.06 113.77 118.07 356,649 +8.39(+7.65%)
Sep 02, 2022 111.99 112.07 108.90 109.68 240,353 -2.02(-1.81%)
Sep 01, 2022 110.80 113.50 109.84 111.70 509,726 +5.96(+5.64%)
Aug 31, 2022 103.68 106.60 101.90 105.74 261,398 +3.09(+3.01%)
Aug 30, 2022 103.86 104.92 101.40 102.65 141,027 -1.06(-1.02%)
Aug 29, 2022 103.06 105.02 102.81 103.71 124,867 +2.57(+2.54%)
Aug 26, 2022 104.69 105.40 100.26 101.14 476,214 -2.33(-2.25%)
Aug 25, 2022 107.61 108.59 102.50 103.47 309,886 -4.53(-4.19%)
Aug 24, 2022 107.00 108.79 105.97 108.00 332,889 +2.51(+2.38%)
Aug 23, 2022 105.21 106.30 101.57 105.49 344,696 +1.63(+1.57%)
Aug 22, 2022 103.14 105.18 102.93 103.86 404,381 +1.14(+1.11%)
Aug 19, 2022 102.11 103.40 102.04 102.72 425,902 +4.73(+4.83%)
Aug 18, 2022 97.65 98.67 96.01 97.99 221,988 -0.48(-0.49%)
Aug 17, 2022 97.50 99.30 97.43 98.47 269,260 +3.28(+3.45%)
Aug 16, 2022 97.08 99.55 95.15 95.19 197,258 -1.33(-1.38%)
Aug 15, 2022 94.40 96.52 93.26 96.52 119,224 +0.20(+0.21%)
Aug 12, 2022 97.41 99.04 96.17 96.32 317,405 -3.02(-3.04%)
Aug 11, 2022 93.28 99.90 93.00 99.34 386,669 +6.61(+7.13%)
Aug 10, 2022 91.25 93.57 88.59 92.73 394,396 +1.73(+1.90%)
Aug 09, 2022 91.26 91.79 89.90 91.00 196,260 +1.02(+1.13%)
Aug 08, 2022 91.47 91.74 89.47 89.98 259,285 -4.31(-4.57%)
Aug 05, 2022 92.94 95.67 92.91 94.29 719,246 +5.97(+6.76%)
Aug 04, 2022 88.72 89.76 87.51 88.32 326,561 +0.50(+0.57%)
Aug 03, 2022 93.00 95.05 87.75 87.82 711,932 -4.39(-4.76%)
Aug 02, 2022 86.49 92.74 85.43 92.21 1,191,766 +5.39(+6.21%)
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.