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 (%)
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%)
Nov 01, 2012 124.76 126.61 124.30 125.78 69,561 +1.90(+1.53%)
Oct 31, 2012 125.69 125.89 122.67 123.88 93,678 -2.11(-1.67%)
Oct 26, 2012 129.58 125.99 125.99 125.99 114,662 -5.65(-4.29%)
Oct 25, 2012 132.87 133.42 129.67 131.64 92,961 +1.92(+1.48%)
Oct 24, 2012 128.58 129.74 127.24 129.72 89,724 +3.55(+2.81%)
Oct 23, 2012 128.14 128.24 125.97 126.17 131,016 -3.06(-2.37%)
Oct 19, 2012 133.89 133.96 129.02 129.23 134,420 -5.45(-4.04%)
Oct 18, 2012 131.34 135.51 130.11 134.68 122,541 +2.36(+1.79%)
Oct 17, 2012 131.34 133.17 131.02 132.31 155,794 +3.52(+2.73%)
Oct 16, 2012 125.89 128.90 125.89 128.79 121,589 +5.21(+4.21%)
Oct 15, 2012 123.51 124.39 122.35 123.58 64,353 +0.75(+0.61%)
Oct 12, 2012 122.44 123.39 120.44 122.84 108,818 -0.95(-0.77%)
Oct 11, 2012 128.98 129.25 123.79 123.79 138,309 -2.64(-2.09%)
Oct 10, 2012 130.74 131.29 126.06 126.43 110,265 -2.66(-2.06%)
Oct 09, 2012 130.65 130.97 128.44 129.09 64,123 +0.88(+0.69%)
Oct 08, 2012 129.00 129.97 128.12 128.21 63,706 -3.52(-2.67%)
Oct 05, 2012 130.51 132.50 130.25 131.74 197,808 +4.77(+3.76%)
Oct 04, 2012 124.71 127.40 123.74 126.96 152,697 +4.59(+3.75%)
Oct 03, 2012 123.37 124.20 122.37 122.37 77,555 -0.16(-0.13%)
Oct 02, 2012 123.51 123.74 121.70 122.53 60,678 +0.51(+0.42%)
Oct 01, 2012 123.35 124.94 121.82 122.03 94,409 -1.37(-1.11%)
Sep 28, 2012 121.84 124.46 120.38 123.39 109,540 -0.14(-0.11%)
Sep 27, 2012 122.49 124.67 121.89 123.53 109,223 +2.48(+2.05%)
Sep 26, 2012 122.53 122.72 120.91 121.05 142,611 -3.89(-3.12%)
Sep 25, 2012 128.03 129.97 124.90 124.94 143,291 -3.96(-3.07%)
Sep 24, 2012 129.79 129.90 128.26 128.91 107,674 -2.83(-2.15%)
Sep 21, 2012 134.72 134.91 131.64 131.74 152,684 -0.79(-0.59%)
Sep 20, 2012 130.09 133.87 129.53 132.52 148,633 -1.21(-0.90%)
Sep 19, 2012 132.69 135.14 132.57 133.73 154,281 -2.57(-1.89%)
Sep 18, 2012 134.77 137.41 134.17 136.30 116,748 -1.99(-1.44%)
Sep 17, 2012 141.40 141.68 137.64 138.29 125,246 -5.19(-3.62%)
Sep 14, 2012 138.66 144.16 138.38 143.48 371,697 +10.75(+8.10%)
Sep 13, 2012 130.11 137.04 128.33 132.73 297,745 +1.51(+1.15%)
Sep 12, 2012 130.65 132.31 130.12 131.22 169,814 +4.59(+3.62%)
Sep 11, 2012 125.20 127.40 124.97 126.64 149,514 +2.29(+1.84%)
Sep 10, 2012 126.34 126.73 124.34 124.34 108,592 -0.83(-0.67%)
Sep 07, 2012 118.92 125.51 118.76 125.18 150,957 +1.78(+1.45%)
Sep 06, 2012 120.94 123.69 120.94 123.39 141,235 +5.72(+4.86%)
Sep 05, 2012 117.53 118.13 116.33 117.67 90,903 +1.83(+1.58%)
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.