Skip to main content

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

35.94 +0.35 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 123.02 123.02 117.43 118.37 136,883 -4.25(-3.47%)
Aug 30, 2012 121.54 123.14 121.05 122.62 66,067 -1.64(-1.32%)
Aug 29, 2012 123.54 125.39 123.54 124.27 76,062 +0.47(+0.38%)
Aug 27, 2012 124.38 124.62 123.05 123.80 75,542 -2.13(-1.69%)
Aug 24, 2012 123.87 126.36 123.73 125.93 78,884 +0.28(+0.22%)
Aug 23, 2012 126.31 126.43 125.04 125.65 123,832 -1.64(-1.29%)
Aug 22, 2012 130.16 131.10 126.88 127.30 222,262 -6.77(-5.05%)
Aug 21, 2012 136.93 139.63 133.74 134.06 136,331 -1.67(-1.23%)
Aug 20, 2012 136.84 136.84 134.53 135.73 111,187 -0.87(-0.64%)
Aug 17, 2012 137.14 137.35 134.72 136.60 169,508 -1.97(-1.42%)
Aug 16, 2012 134.60 140.15 133.69 138.58 145,374 +3.62(+2.68%)
Aug 15, 2012 132.00 135.64 131.53 134.96 223,867 +5.36(+4.13%)
Aug 14, 2012 129.20 129.69 127.84 129.60 115,359 +4.95(+3.97%)
Aug 13, 2012 122.86 124.65 122.01 124.65 48,357 +0.69(+0.56%)
Aug 10, 2012 122.60 124.27 122.18 123.96 73,024 -1.90(-1.51%)
Aug 09, 2012 126.88 129.81 125.30 125.86 125,975 +0.38(+0.30%)
Aug 08, 2012 122.69 125.94 122.01 125.49 128,632 +1.79(+1.44%)
Aug 07, 2012 123.30 124.85 122.83 123.70 138,411 +4.61(+3.87%)
Aug 06, 2012 118.46 119.40 117.24 119.10 49,926 -0.12(-0.10%)
Aug 03, 2012 118.09 121.00 117.15 119.22 191,711 +5.36(+4.70%)
Aug 02, 2012 113.53 114.75 110.66 113.86 150,253 -1.79(-1.54%)
Aug 01, 2012 116.40 117.36 113.36 115.64 100,132 +1.55(+1.36%)
Jul 31, 2012 113.86 117.03 113.54 114.09 103,079 -0.75(-0.65%)
Jul 30, 2012 117.69 117.97 114.70 114.84 133,840 -2.66(-2.26%)
Jul 27, 2012 113.74 121.19 113.55 117.50 321,265 +6.34(+5.71%)
Jul 26, 2012 109.86 111.23 109.18 111.16 134,663 +2.87(+2.65%)
Jul 25, 2012 109.49 109.86 108.03 108.29 71,585 -0.80(-0.73%)
Jul 24, 2012 112.78 112.89 108.46 109.09 107,308 -2.59(-2.31%)
Jul 23, 2012 110.36 112.33 110.08 111.67 78,106 -2.11(-1.86%)
Jul 20, 2012 114.92 115.30 113.01 113.79 104,472 -4.06(-3.45%)
Jul 19, 2012 117.99 118.93 116.30 117.85 111,030 +0.87(+0.74%)
Jul 18, 2012 115.81 117.19 115.72 116.98 79,649 -0.19(-0.16%)
Jul 17, 2012 115.95 117.48 114.52 117.17 118,226 +2.61(+2.28%)
Jul 16, 2012 113.18 115.06 112.38 114.56 121,749 -1.74(-1.50%)
Jul 13, 2012 116.16 117.73 116.04 116.30 98,874 +0.85(+0.73%)
Jul 12, 2012 116.68 116.91 115.20 115.46 228,114 -2.49(-2.11%)
Jul 11, 2012 117.90 118.70 115.60 117.95 131,545 -0.33(-0.28%)
Jul 10, 2012 119.99 120.30 117.48 118.28 97,264 -0.78(-0.65%)
Jul 09, 2012 121.42 122.01 118.91 119.05 100,127 -3.34(-2.73%)
Jul 06, 2012 123.54 123.58 121.85 122.39 155,615 -3.31(-2.64%)
Jul 05, 2012 127.60 127.72 124.53 125.70 83,193 -2.11(-1.65%)
Jul 03, 2012 125.61 127.86 125.56 127.81 97,668 +3.01(+2.41%)
Jul 02, 2012 127.56 127.56 121.96 124.81 134,170 -4.09(-3.17%)
Jun 29, 2012 129.55 130.44 127.63 128.90 133,378 +4.86(+3.92%)
Jun 28, 2012 122.65 124.24 122.29 124.03 66,636 -1.01(-0.81%)
Jun 27, 2012 124.90 126.41 124.29 125.04 85,346 -0.56(-0.45%)
Jun 26, 2012 126.38 126.71 123.78 125.61 95,118 +1.41(+1.13%)
Jun 25, 2012 125.70 125.94 123.59 124.20 94,807 -5.54(-4.27%)
Jun 22, 2012 127.25 129.86 126.33 129.74 73,003 +4.82(+3.86%)
Jun 21, 2012 127.20 127.30 123.19 124.92 88,740 -1.93(-1.52%)
Jun 20, 2012 131.39 132.89 125.54 126.85 216,078 -1.90(-1.48%)
Jun 19, 2012 126.36 129.04 126.05 128.75 130,583 +4.82(+3.89%)
Jun 18, 2012 123.77 126.31 123.21 123.94 130,448 -2.11(-1.68%)
Jun 15, 2012 125.54 126.78 124.67 126.05 128,018 -2.11(-1.65%)
Jun 14, 2012 127.32 129.74 126.48 128.17 111,922 +0.45(+0.35%)
Jun 13, 2012 130.78 132.42 126.37 127.72 139,665 -3.85(-2.93%)
Jun 12, 2012 130.54 131.95 128.64 131.57 148,218 +3.57(+2.79%)
Jun 11, 2012 131.27 131.27 126.76 128.00 162,152 -1.93(-1.49%)
Jun 08, 2012 125.07 131.81 124.45 129.93 169,368 +0.22(+0.17%)
Jun 07, 2012 131.48 132.37 128.19 129.72 313,253 -0.54(-0.41%)
Jun 06, 2012 123.14 130.27 123.12 130.26 502,678 +7.31(+5.94%)
Jun 05, 2012 120.53 123.05 120.30 122.95 367,409 +4.86(+4.12%)
Jun 04, 2012 118.30 119.36 116.11 118.09 297,236 +2.35(+2.03%)
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.