Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 138.43 140.19 137.37 137.62 106,289 -1.71(-1.23%)
Jan 30, 2013 140.01 141.51 138.76 139.34 352,086 +0.70(+0.50%)
Jan 29, 2013 136.49 138.99 134.82 138.64 131,978 +2.13(+1.56%)
Jan 28, 2013 138.57 138.57 136.16 136.51 148,711 +1.60(+1.19%)
Jan 25, 2013 133.61 135.86 133.15 134.91 232,325 +5.07(+3.91%)
Jan 24, 2013 129.12 131.04 128.77 129.84 118,149 +1.39(+1.08%)
Jan 23, 2013 127.52 128.81 126.87 128.44 84,777 +0.49(+0.38%)
Jan 22, 2013 130.37 130.69 127.80 127.96 77,909 -0.72(-0.56%)
Jan 18, 2013 130.16 130.46 128.58 128.68 85,604 -2.78(-2.12%)
Jan 17, 2013 131.04 132.82 130.32 131.46 164,686 +3.71(+2.90%)
Jan 16, 2013 127.03 128.84 126.71 127.75 73,790 -1.11(-0.86%)
Jan 15, 2013 127.15 129.02 126.66 128.86 148,279 -1.55(-1.19%)
Jan 14, 2013 128.68 130.95 128.00 130.41 113,285 +0.97(+0.75%)
Jan 11, 2013 133.84 134.40 129.44 129.44 115,702 -3.64(-2.73%)
Jan 10, 2013 133.66 134.33 131.34 133.08 174,061 +1.09(+0.83%)
Jan 09, 2013 131.62 132.75 130.53 131.99 152,601 +0.42(+0.32%)
Jan 08, 2013 132.27 132.96 131.39 131.57 77,978 -2.73(-2.04%)
Jan 07, 2013 134.40 135.70 133.24 134.31 85,546 -0.12(-0.09%)
Jan 04, 2013 136.97 138.01 134.24 134.42 165,697 -1.57(-1.16%)
Jan 03, 2013 131.13 136.14 130.90 136.00 175,620 +5.35(+4.10%)
Jan 02, 2013 130.92 130.97 125.69 130.65 177,940 +4.96(+3.95%)
Dec 31, 2012 120.70 126.43 120.61 125.69 147,126 +6.14(+5.14%)
Dec 28, 2012 120.08 121.10 119.45 119.55 94,444 -2.06(-1.70%)
Dec 27, 2012 123.62 123.93 119.59 121.61 115,325 -1.32(-1.07%)
Dec 26, 2012 123.60 123.97 122.81 122.93 53,516 -1.27(-1.03%)
Dec 24, 2012 124.27 124.67 124.16 124.20 35,371 +0.42(+0.34%)
Dec 21, 2012 123.53 124.53 123.00 123.79 117,472 -3.82(-3.00%)
Dec 20, 2012 126.68 128.65 125.59 127.61 94,175 -0.23(-0.18%)
Dec 19, 2012 127.70 128.38 125.48 127.84 132,224 -1.37(-1.06%)
Dec 18, 2012 126.43 131.04 125.20 129.21 224,351 +4.01(+3.20%)
Dec 17, 2012 120.38 125.34 120.38 125.20 164,780 +5.03(+4.18%)
Dec 14, 2012 121.22 121.52 119.69 120.17 63,361 -2.62(-2.13%)
Dec 13, 2012 123.97 124.39 121.19 122.79 128,405 -0.12(-0.09%)
Dec 12, 2012 119.59 122.93 118.11 122.91 242,300 +4.12(+3.47%)
Dec 11, 2012 118.13 119.34 118.13 118.78 132,816 +2.46(+2.11%)
Dec 10, 2012 116.44 117.44 116.02 116.33 41,938 -1.44(-1.22%)
Dec 07, 2012 117.65 118.09 116.42 117.76 129,852 +2.85(+2.48%)
Dec 06, 2012 114.03 114.94 113.43 114.91 66,400 -0.53(-0.46%)
Dec 05, 2012 115.35 115.81 114.06 115.44 49,859 +0.09(+0.08%)
Dec 04, 2012 116.51 116.72 115.28 115.35 92,788 -2.34(-1.99%)
Nov 30, 2012 115.75 117.81 115.54 117.69 63,283 +1.00(+0.85%)
Nov 29, 2012 117.48 118.04 115.86 116.70 89,868 +0.02(+0.02%)
Nov 28, 2012 114.42 116.79 113.78 116.67 122,618 +0.30(+0.26%)
Nov 27, 2012 117.30 117.81 116.02 116.37 53,006 -1.46(-1.24%)
Nov 26, 2012 116.63 117.83 115.65 117.83 82,212 -1.60(-1.34%)
Nov 23, 2012 119.11 119.66 118.76 119.43 30,283 +0.37(+0.31%)
Nov 21, 2012 119.45 119.99 118.85 119.06 75,561 +0.25(+0.21%)
Nov 20, 2012 115.98 118.94 115.49 118.81 64,035 +3.45(+2.99%)
Nov 19, 2012 116.16 116.42 115.07 115.35 115,883 +2.02(+1.78%)
Nov 16, 2012 113.61 113.73 111.37 113.34 79,326 +0.21(+0.18%)
Nov 15, 2012 114.24 114.56 111.96 113.13 95,977 +0.38(+0.34%)
Nov 14, 2012 115.51 115.61 112.45 112.74 81,448 -0.22(-0.20%)
Nov 13, 2012 112.34 114.57 112.34 112.97 81,727 -1.16(-1.02%)
Nov 12, 2012 114.94 115.21 113.54 114.12 52,954 -0.58(-0.50%)
Nov 09, 2012 115.68 116.93 114.70 114.70 185,096 -0.37(-0.32%)
Nov 08, 2012 121.10 122.07 115.07 115.07 173,150 -5.35(-4.45%)
Nov 07, 2012 120.70 121.17 118.81 120.43 387,102 -6.97(-5.47%)
Nov 06, 2012 125.27 127.45 124.25 127.40 147,557 +3.48(+2.80%)
Nov 05, 2012 124.41 124.50 123.16 123.93 74,225 -2.27(-1.80%)
Nov 02, 2012 129.25 129.25 126.06 126.20 65,531 +0.42(+0.33%)
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.