Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.