Skip to main content

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

28.07 +0.29 (+1.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 173.34 182.41 172.93 182.34 176,595 +8.56(+4.92%)
Mar 29, 2012 174.12 176.28 173.38 173.79 141,863 -3.97(-2.23%)
Mar 28, 2012 179.56 179.67 174.67 177.75 99,504 +0.80(+0.45%)
Mar 27, 2012 180.16 180.34 175.81 176.95 232,923 -3.89(-2.15%)
Mar 26, 2012 180.03 184.79 179.15 180.84 148,023 +2.63(+1.48%)
Mar 23, 2012 180.70 180.75 177.33 178.20 189,284 -5.44(-2.96%)
Mar 22, 2012 182.90 184.66 182.22 183.65 161,377 -1.59(-0.86%)
Mar 21, 2012 190.05 190.30 184.67 185.24 219,960 -6.42(-3.35%)
Mar 20, 2012 192.38 195.39 190.09 191.66 264,233 -2.18(-1.12%)
Mar 19, 2012 187.57 196.02 187.10 193.84 282,816 +6.40(+3.41%)
Mar 16, 2012 192.18 193.60 187.40 187.44 242,295 -1.10(-0.58%)
Mar 15, 2012 190.09 190.22 185.85 188.54 353,871 -0.63(-0.33%)
Mar 14, 2012 181.56 189.69 181.51 189.17 516,365 +13.25(+7.53%)
Mar 13, 2012 170.10 176.14 169.56 175.92 275,382 +8.85(+5.30%)
Mar 12, 2012 165.70 167.56 164.91 167.07 59,957 -0.43(-0.25%)
Mar 09, 2012 169.38 171.81 167.32 167.50 141,191 -0.58(-0.35%)
Mar 08, 2012 165.88 168.62 164.82 168.08 163,769 +4.87(+2.99%)
Mar 07, 2012 161.07 163.75 160.53 163.21 136,516 +2.56(+1.59%)
Mar 06, 2012 161.21 161.21 158.40 160.65 130,544 -5.61(-3.37%)
Mar 05, 2012 163.41 166.28 161.48 166.25 162,675 +3.61(+2.22%)
Mar 02, 2012 164.94 165.16 161.25 162.65 150,716 -4.47(-2.67%)
Mar 01, 2012 166.82 169.47 164.85 167.12 339,160 +4.45(+2.73%)
Feb 29, 2012 159.12 164.65 158.84 162.67 257,106 +2.83(+1.77%)
Feb 28, 2012 157.01 160.70 156.02 159.84 147,310 +1.66(+1.05%)
Feb 27, 2012 158.56 159.95 157.10 158.18 217,931 -4.65(-2.86%)
Feb 24, 2012 163.86 164.94 162.33 162.83 102,439 -3.03(-1.83%)
Feb 23, 2012 168.53 169.34 163.95 165.86 126,102 -0.27(-0.16%)
Feb 22, 2012 169.79 170.01 165.95 166.13 129,955 -6.27(-3.63%)
Feb 21, 2012 170.51 173.89 169.92 172.39 170,820 +5.32(+3.19%)
Feb 17, 2012 170.06 170.42 166.94 167.07 145,954 +0.25(+0.15%)
Feb 16, 2012 164.06 168.75 162.83 166.82 203,998 +3.77(+2.31%)
Feb 15, 2012 162.60 163.19 160.13 163.05 119,337 +0.83(+0.51%)
Feb 14, 2012 163.30 164.26 159.95 162.22 152,537 -2.72(-1.65%)
Feb 13, 2012 166.87 167.68 163.75 164.94 130,948 -0.65(-0.39%)
Feb 10, 2012 166.15 167.36 163.95 165.59 158,435 -6.45(-3.75%)
Feb 09, 2012 170.37 175.72 169.75 172.03 253,003 +3.91(+2.32%)
Feb 08, 2012 168.89 169.90 166.53 168.13 183,440 -0.54(-0.32%)
Feb 07, 2012 167.16 170.75 166.26 168.66 146,530 +5.97(+3.67%)
Feb 06, 2012 167.27 168.62 162.42 162.69 143,607 -4.81(-2.87%)
Feb 03, 2012 168.13 170.10 166.87 167.50 197,415 +9.88(+6.27%)
Feb 02, 2012 158.27 159.46 156.38 157.62 56,712 +0.11(+0.07%)
Feb 01, 2012 155.26 158.78 154.83 157.50 143,346 +5.01(+3.28%)
Jan 31, 2012 158.76 158.76 151.98 152.50 191,074 -5.23(-3.32%)
Jan 30, 2012 156.27 158.22 153.98 157.73 157,459 -5.70(-3.49%)
Jan 27, 2012 164.65 167.81 162.78 163.43 62,351 -1.89(-1.14%)
Jan 26, 2012 169.74 170.01 165.07 165.32 121,442 -6.79(-3.94%)
Jan 25, 2012 172.37 173.18 161.70 172.11 315,943 +1.28(+0.75%)
Jan 24, 2012 169.70 173.68 169.70 170.82 101,044 -0.76(-0.45%)
Jan 23, 2012 172.12 174.50 169.90 171.59 145,827 +3.17(+1.88%)
Jan 20, 2012 165.43 168.55 164.51 168.42 168,919 +5.55(+3.41%)
Jan 19, 2012 158.94 164.56 158.06 162.87 156,897 +6.24(+3.99%)
Jan 18, 2012 150.79 156.69 150.41 156.63 118,475 +5.37(+3.55%)
Jan 17, 2012 153.03 153.41 150.38 151.26 83,724 -2.00(-1.30%)
Jan 13, 2012 152.31 153.42 150.25 153.26 166,712 -4.67(-2.96%)
Jan 12, 2012 157.08 159.66 154.99 157.93 144,127 +0.58(+0.37%)
Jan 11, 2012 160.81 160.83 156.54 157.35 156,504 -6.47(-3.95%)
Jan 10, 2012 166.01 166.06 161.55 163.81 78,857 +1.01(+0.62%)
Jan 09, 2012 163.05 163.66 158.70 162.80 80,478 +0.74(+0.46%)
Jan 06, 2012 166.22 166.22 161.01 162.06 109,119 -3.95(-2.38%)
Jan 05, 2012 164.47 166.94 160.58 166.01 121,537 +1.12(+0.68%)
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.