Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.07 +0.29 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 152.29 153.84 151.35 152.63 101,908 -1.44(-0.93%)
Dec 29, 2011 155.64 157.18 153.24 154.07 54,475 -0.76(-0.49%)
Dec 28, 2011 162.71 162.74 153.28 154.83 115,340 -9.43(-5.74%)
Dec 27, 2011 166.22 167.50 164.26 164.26 58,093 -2.22(-1.34%)
Dec 23, 2011 165.23 168.55 164.82 166.49 79,067 +3.30(+2.02%)
Dec 21, 2011 157.03 163.19 156.51 163.19 219,223 +6.56(+4.19%)
Dec 20, 2011 150.20 157.26 150.20 156.63 353,320 +10.71(+7.34%)
Dec 19, 2011 151.39 151.71 145.38 145.91 177,693 -5.86(-3.86%)
Dec 16, 2011 155.26 155.55 150.47 151.78 184,554 -5.14(-3.28%)
Dec 15, 2011 158.04 159.10 155.68 156.92 100,675 +1.50(+0.96%)
Dec 14, 2011 161.88 163.09 155.42 155.42 194,142 -9.47(-5.74%)
Dec 13, 2011 172.40 173.04 162.65 164.89 125,035 -4.81(-2.83%)
Dec 12, 2011 170.08 171.09 167.38 169.70 133,646 -5.50(-3.14%)
Dec 09, 2011 165.57 175.65 165.36 175.20 114,954 +10.29(+6.24%)
Dec 08, 2011 171.81 172.78 164.49 164.91 125,177 -6.33(-3.70%)
Dec 07, 2011 173.27 175.21 169.27 171.25 76,062 -2.31(-1.33%)
Dec 06, 2011 171.09 175.60 169.20 173.56 177,643 +5.05(+3.00%)
Dec 05, 2011 174.93 175.13 166.94 168.51 150,593 +0.72(+0.43%)
Dec 02, 2011 176.82 176.95 167.63 167.79 143,116 -7.30(-4.17%)
Dec 01, 2011 178.16 180.12 174.06 175.09 182,454 +2.07(+1.19%)
Nov 30, 2011 170.62 175.07 169.63 173.02 218,761 +8.29(+5.03%)
Nov 29, 2011 163.70 167.43 160.18 164.74 316,598 +3.77(+2.34%)
Nov 28, 2011 169.11 169.43 159.19 160.96 219,189 +0.49(+0.31%)
Nov 25, 2011 156.83 160.81 156.72 160.47 144,241 +6.38(+4.14%)
Nov 23, 2011 159.44 160.09 152.16 154.09 175,077 -4.67(-2.94%)
Nov 22, 2011 162.80 164.87 158.60 158.76 181,728 -5.55(-3.38%)
Nov 21, 2011 162.74 164.71 161.37 164.31 216,470 -2.92(-1.75%)
Nov 18, 2011 167.88 171.45 166.40 167.23 333,143 -0.04(-0.03%)
Nov 17, 2011 172.57 172.82 163.68 167.27 446,548 -4.00(-2.33%)
Nov 16, 2011 173.56 176.71 171.20 171.27 395,059 -4.60(-2.62%)
Nov 15, 2011 174.46 178.82 171.12 175.87 335,226 +0.38(+0.22%)
Nov 14, 2011 180.50 181.33 174.82 175.49 487,804 -8.74(-4.74%)
Nov 11, 2011 183.60 184.72 181.70 184.23 156,017 +3.68(+2.04%)
Nov 10, 2011 178.91 185.80 175.25 180.55 1,399,012 +7.73(+4.47%)
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.