Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.