Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 127.23 128.87 126.60 127.18 116,223 -0.47(-0.37%)
Feb 27, 2013 124.00 128.73 123.86 127.66 192,438 +0.92(+0.73%)
Feb 26, 2013 126.49 126.94 123.52 126.73 242,259 -5.61(-4.24%)
Feb 22, 2013 132.60 132.91 131.41 132.35 161,611 -0.49(-0.37%)
Feb 21, 2013 133.07 133.38 131.50 132.84 227,068 -2.22(-1.65%)
Feb 20, 2013 137.43 137.54 134.75 135.07 235,511 -1.21(-0.89%)
Feb 19, 2013 133.07 136.55 132.89 136.28 138,701 +1.80(+1.34%)
Feb 15, 2013 133.67 135.76 133.59 134.48 124,679 +1.06(+0.79%)
Feb 14, 2013 135.38 136.13 132.62 133.43 169,567 -3.44(-2.51%)
Feb 13, 2013 136.95 137.81 135.43 136.86 142,598 +3.19(+2.39%)
Feb 12, 2013 133.88 134.63 132.78 133.67 98,140 +1.06(+0.80%)
Feb 11, 2013 132.84 133.07 131.56 132.62 91,506 +0.13(+0.10%)
Feb 08, 2013 133.56 135.49 132.35 132.48 141,390 -1.71(-1.27%)
Feb 07, 2013 133.67 134.21 130.87 134.19 129,485 +1.15(+0.86%)
Feb 06, 2013 134.75 136.21 133.05 133.05 167,828 -0.04(-0.03%)
Feb 04, 2013 134.57 135.16 132.10 133.09 164,837 -5.30(-3.83%)
Feb 01, 2013 130.80 138.39 130.42 138.39 217,867 +5.01(+3.76%)
Jan 31, 2013 134.17 135.87 133.13 133.38 109,666 -1.66(-1.23%)
Jan 30, 2013 135.70 137.16 134.48 135.04 363,273 +0.67(+0.50%)
Jan 29, 2013 132.28 134.71 130.66 134.37 136,171 +2.07(+1.56%)
Jan 28, 2013 134.30 134.30 131.97 132.30 153,436 +1.55(+1.18%)
Jan 25, 2013 129.50 131.68 129.05 130.75 239,707 +4.92(+3.91%)
Jan 24, 2013 125.14 127.00 124.80 125.84 121,903 +1.35(+1.08%)
Jan 23, 2013 123.59 124.85 122.96 124.49 87,471 +0.47(+0.38%)
Jan 22, 2013 126.35 126.67 123.86 124.02 80,384 -0.70(-0.56%)
Jan 18, 2013 126.15 126.44 124.62 124.71 88,324 -2.70(-2.12%)
Jan 17, 2013 127.00 128.73 126.31 127.41 169,919 +3.59(+2.90%)
Jan 16, 2013 123.12 124.87 122.80 123.81 76,135 -1.08(-0.86%)
Jan 15, 2013 123.23 125.05 122.76 124.89 152,990 -1.50(-1.19%)
Jan 14, 2013 124.71 126.91 124.06 126.40 116,885 +0.94(+0.75%)
Jan 11, 2013 129.72 130.26 125.45 125.45 119,378 -3.53(-2.73%)
Jan 10, 2013 129.54 130.19 127.30 128.98 179,592 +1.05(+0.82%)
Jan 09, 2013 127.57 128.67 126.51 127.92 157,450 +0.40(+0.32%)
Jan 08, 2013 128.19 128.87 127.34 127.52 80,456 -2.65(-2.04%)
Jan 07, 2013 130.26 131.52 129.14 130.17 88,264 -0.11(-0.09%)
Jan 04, 2013 132.75 133.76 130.10 130.28 170,962 -1.53(-1.16%)
Jan 03, 2013 127.09 131.94 126.87 131.81 181,200 +5.19(+4.10%)
Jan 02, 2013 126.89 126.94 121.82 126.62 183,594 +4.81(+3.95%)
Dec 31, 2012 116.99 122.53 116.90 121.82 151,801 +5.95(+5.14%)
Dec 28, 2012 116.38 117.37 115.78 115.86 97,445 -2.00(-1.70%)
Dec 27, 2012 119.82 120.11 115.90 117.86 118,990 -1.28(-1.08%)
Dec 26, 2012 119.80 120.15 119.03 119.14 55,216 -1.23(-1.03%)
Dec 24, 2012 120.45 120.83 120.33 120.38 36,495 +0.40(+0.34%)
Dec 21, 2012 119.73 120.69 119.21 119.97 121,205 -3.71(-3.00%)
Dec 20, 2012 122.78 124.69 121.73 123.68 97,167 -0.22(-0.18%)
Dec 19, 2012 123.77 124.42 121.61 123.91 136,425 -1.33(-1.06%)
Dec 18, 2012 122.53 127.00 121.34 125.23 231,480 +3.89(+3.20%)
Dec 17, 2012 116.67 121.48 116.67 121.34 170,016 +4.87(+4.18%)
Dec 14, 2012 117.48 117.77 116.00 116.47 65,374 -2.54(-2.13%)
Dec 13, 2012 120.15 120.56 117.46 119.01 132,485 -0.11(-0.09%)
Dec 12, 2012 115.91 119.14 114.47 119.12 249,999 +4.00(+3.47%)
Dec 11, 2012 114.50 115.66 114.50 115.12 137,037 +2.38(+2.11%)
Dec 10, 2012 112.86 113.82 112.45 112.74 43,270 -1.39(-1.22%)
Dec 07, 2012 114.02 114.45 112.83 114.14 133,978 +2.76(+2.48%)
Dec 06, 2012 110.52 111.39 109.94 111.37 68,510 -0.52(-0.46%)
Dec 05, 2012 111.80 112.25 110.55 111.89 51,443 +0.09(+0.08%)
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.