Skip to main content

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

33.12 -0.28 (-0.84%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 178.84 188.21 178.43 188.14 171,157 +8.83(+4.92%)
Mar 29, 2012 179.66 181.88 178.89 179.31 137,494 -4.09(-2.23%)
Mar 28, 2012 185.26 185.38 180.22 183.40 96,440 +0.83(+0.45%)
Mar 27, 2012 185.89 186.07 181.39 182.57 225,750 -4.01(-2.15%)
Mar 26, 2012 185.75 190.66 184.85 186.58 143,464 +2.72(+1.48%)
Mar 23, 2012 186.44 186.49 182.97 183.87 183,454 -5.61(-2.96%)
Mar 22, 2012 188.72 190.52 188.01 189.48 156,407 -1.65(-0.86%)
Mar 21, 2012 196.08 196.35 190.54 191.12 213,186 -6.63(-3.35%)
Mar 20, 2012 198.49 201.60 196.13 197.75 256,096 -2.25(-1.12%)
Mar 19, 2012 193.53 202.25 193.05 200.00 274,106 +6.60(+3.41%)
Mar 16, 2012 198.29 199.75 193.35 193.40 234,833 -1.14(-0.58%)
Mar 15, 2012 196.13 196.27 191.75 194.53 342,973 -0.65(-0.33%)
Mar 14, 2012 187.32 195.71 187.28 195.18 500,463 +13.67(+7.53%)
Mar 13, 2012 175.51 181.74 174.95 181.51 266,901 +9.13(+5.30%)
Mar 12, 2012 170.97 172.89 170.15 172.38 58,110 -0.44(-0.25%)
Mar 09, 2012 174.77 177.27 172.63 172.82 136,843 -0.60(-0.35%)
Mar 08, 2012 171.15 173.98 170.06 173.42 158,726 +5.03(+2.99%)
Mar 07, 2012 166.19 168.95 165.64 168.39 132,312 +2.64(+1.59%)
Mar 06, 2012 166.33 166.33 163.44 165.75 126,524 -5.79(-3.37%)
Mar 05, 2012 168.60 171.57 166.61 171.54 157,665 +3.72(+2.22%)
Mar 02, 2012 170.18 170.41 166.38 167.81 146,075 -4.61(-2.67%)
Mar 01, 2012 172.12 174.86 170.09 172.43 328,716 +4.59(+2.73%)
Feb 29, 2012 164.18 169.88 163.89 167.84 249,188 +2.92(+1.77%)
Feb 28, 2012 162.00 165.80 160.98 164.92 142,773 +1.72(+1.05%)
Feb 27, 2012 163.60 165.03 162.09 163.20 211,219 -4.80(-2.85%)
Feb 24, 2012 169.06 170.18 167.49 168.00 99,284 -3.13(-1.83%)
Feb 23, 2012 173.88 174.72 169.16 171.13 122,218 -0.28(-0.16%)
Feb 22, 2012 175.18 175.41 171.22 171.41 125,953 -6.47(-3.63%)
Feb 21, 2012 175.92 179.42 175.32 177.87 165,559 +5.49(+3.19%)
Feb 17, 2012 175.46 175.83 172.24 172.38 141,460 +0.25(+0.15%)
Feb 16, 2012 169.27 174.12 168.00 172.12 197,715 +3.89(+2.31%)
Feb 15, 2012 167.77 168.37 165.22 168.23 115,662 +0.86(+0.51%)
Feb 14, 2012 168.49 169.48 165.03 167.37 147,839 -2.80(-1.65%)
Feb 13, 2012 172.17 173.00 168.95 170.18 126,915 -0.67(-0.39%)
Feb 10, 2012 171.43 172.68 169.16 170.85 153,556 -6.65(-3.75%)
Feb 09, 2012 175.78 181.30 175.14 177.50 245,211 +4.03(+2.32%)
Feb 08, 2012 174.26 175.30 171.82 173.47 177,791 -0.56(-0.32%)
Feb 07, 2012 172.47 176.18 171.54 174.02 142,018 +6.16(+3.67%)
Feb 06, 2012 172.59 173.98 167.58 167.86 139,185 -4.96(-2.87%)
Feb 03, 2012 173.47 175.51 172.17 172.82 191,335 +10.20(+6.27%)
Feb 02, 2012 163.29 164.52 161.34 162.62 54,966 +0.11(+0.07%)
Feb 01, 2012 160.19 163.83 159.75 162.51 138,932 +5.17(+3.28%)
Jan 31, 2012 163.81 163.81 156.81 157.34 185,189 -5.40(-3.32%)
Jan 30, 2012 161.23 163.25 158.87 162.74 152,610 -5.89(-3.49%)
Jan 27, 2012 169.88 173.14 167.95 168.62 60,431 -1.95(-1.14%)
Jan 26, 2012 175.14 175.41 170.32 170.57 117,702 -7.00(-3.94%)
Jan 25, 2012 177.85 178.68 166.84 177.57 306,214 +1.33(+0.75%)
Jan 24, 2012 175.09 179.19 175.09 176.25 97,932 -0.79(-0.45%)
Jan 23, 2012 177.59 180.05 175.30 177.04 141,336 +3.27(+1.88%)
Jan 20, 2012 170.69 173.91 169.74 173.77 163,717 +5.72(+3.41%)
Jan 19, 2012 163.99 169.78 163.09 168.05 152,065 +6.44(+3.99%)
Jan 18, 2012 155.58 161.67 155.19 161.60 114,827 +5.54(+3.55%)
Jan 17, 2012 157.90 158.29 155.16 156.07 81,145 -2.06(-1.30%)
Jan 13, 2012 157.16 158.29 155.02 158.13 161,578 -4.82(-2.96%)
Jan 12, 2012 162.07 164.73 159.91 162.95 139,688 +0.60(+0.37%)
Jan 11, 2012 165.91 165.94 161.51 162.34 151,684 -6.67(-3.95%)
Jan 10, 2012 171.28 171.34 166.68 169.02 76,429 +1.04(+0.62%)
Jan 09, 2012 168.23 168.86 163.74 167.98 78,000 +0.76(+0.46%)
Jan 06, 2012 171.50 171.50 166.12 167.21 105,759 -4.08(-2.38%)
Jan 05, 2012 169.69 172.24 165.68 171.29 117,794 +1.16(+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.