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 )

28.40 +0.33 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2012 120.74 121.65 114.72 119.08 634,426 -4.29(-3.48%)
May 30, 2012 125.90 126.04 122.76 123.37 473,973 -9.97(-7.48%)
May 29, 2012 132.28 133.43 130.93 133.34 167,941 +1.14(+0.87%)
May 25, 2012 132.10 133.05 131.74 132.19 100,279 -1.48(-1.11%)
May 24, 2012 132.87 134.35 132.01 133.67 222,127 +1.48(+1.12%)
May 23, 2012 131.79 132.35 128.64 132.19 275,975 -2.85(-2.11%)
May 22, 2012 134.53 136.64 134.03 135.04 260,964 +4.31(+3.30%)
May 21, 2012 130.89 131.73 129.14 130.73 250,633 +0.92(+0.71%)
May 18, 2012 132.89 133.31 129.14 129.81 340,888 -0.28(-0.22%)
May 17, 2012 137.27 137.27 129.70 130.09 531,515 -7.29(-5.30%)
May 16, 2012 140.86 141.76 136.75 137.38 209,411 -1.06(-0.76%)
May 15, 2012 140.50 141.40 138.35 138.44 206,620 -1.84(-1.31%)
May 14, 2012 141.35 142.34 139.78 140.28 336,429 -6.27(-4.28%)
May 11, 2012 146.50 155.03 146.12 146.54 239,001 -3.59(-2.39%)
May 10, 2012 152.09 154.20 149.82 150.14 219,360 +1.30(+0.88%)
May 09, 2012 146.70 150.45 146.25 148.83 193,258 -0.34(-0.23%)
May 08, 2012 149.55 149.69 146.39 149.17 262,273 -2.47(-1.63%)
May 07, 2012 151.06 152.09 150.47 151.64 137,851 -0.11(-0.07%)
May 04, 2012 154.31 154.61 151.60 151.75 206,989 -3.57(-2.30%)
May 03, 2012 157.82 157.97 154.88 155.32 95,126 +0.04(+0.03%)
May 02, 2012 155.41 157.19 155.01 155.28 131,967 -3.35(-2.11%)
May 01, 2012 154.79 160.07 153.84 158.63 137,907 +2.29(+1.47%)
Apr 30, 2012 155.28 156.74 154.52 156.34 131,812 -0.07(-0.04%)
Apr 27, 2012 157.48 158.33 156.18 156.40 106,001 -0.47(-0.30%)
Apr 26, 2012 155.89 159.23 155.73 156.87 135,989 -2.65(-1.66%)
Apr 25, 2012 159.95 162.92 156.76 159.52 305,842 +2.40(+1.53%)
Apr 24, 2012 155.37 157.32 154.67 157.12 118,969 +3.10(+2.01%)
Apr 23, 2012 153.42 154.52 152.16 154.02 209,257 -3.32(-2.11%)
Apr 20, 2012 159.48 160.49 157.26 157.35 130,726 -0.34(-0.21%)
Apr 19, 2012 156.81 157.68 156.00 157.68 139,569 -0.31(-0.20%)
Apr 18, 2012 157.71 158.85 157.39 158.00 89,748 -1.39(-0.87%)
Apr 17, 2012 159.86 160.83 158.60 159.39 128,877 +0.25(+0.16%)
Apr 16, 2012 159.21 159.59 155.37 159.14 179,417 +0.56(+0.35%)
Apr 13, 2012 161.50 161.66 158.29 158.58 246,334 -8.11(-4.86%)
Apr 12, 2012 163.68 167.32 163.43 166.69 244,423 +2.20(+1.34%)
Apr 11, 2012 163.50 164.98 162.15 164.49 185,177 +5.68(+3.58%)
Apr 10, 2012 162.83 163.46 157.10 158.81 344,614 -5.75(-3.49%)
Apr 09, 2012 164.60 165.95 163.50 164.56 305,489 -12.44(-7.03%)
Apr 05, 2012 176.39 179.65 176.10 177.00 130,891 -3.93(-2.17%)
Apr 04, 2012 182.72 184.39 180.93 180.93 159,382 -7.59(-4.02%)
Apr 03, 2012 177.11 188.74 175.07 188.51 242,690 +9.11(+5.08%)
Apr 02, 2012 177.13 181.00 175.72 179.40 163,174 -2.94(-1.61%)
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%)
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.