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 )

28.07 +0.29 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Jul 31, 2012 108.83 111.86 108.53 109.06 107,836 -0.72(-0.65%)
Jul 30, 2012 112.50 112.77 109.64 109.78 140,018 -2.54(-2.26%)
Jul 27, 2012 108.72 115.84 108.54 112.32 336,094 +6.06(+5.71%)
Jul 26, 2012 105.02 106.32 104.37 106.25 140,879 +2.74(+2.65%)
Jul 25, 2012 104.66 105.02 103.27 103.51 74,889 -0.76(-0.73%)
Jul 24, 2012 107.80 107.91 103.67 104.28 112,261 -2.47(-2.31%)
Jul 23, 2012 105.49 107.37 105.22 106.75 81,711 -2.02(-1.86%)
Jul 20, 2012 109.85 110.21 108.03 108.77 109,295 -3.89(-3.45%)
Jul 19, 2012 112.79 113.69 111.17 112.65 116,155 +0.83(+0.74%)
Jul 18, 2012 110.70 112.02 110.61 111.82 83,325 -0.18(-0.16%)
Jul 17, 2012 110.83 112.29 109.46 112.00 123,683 +2.49(+2.28%)
Jul 16, 2012 108.18 109.98 107.42 109.51 127,369 -1.66(-1.49%)
Jul 13, 2012 111.04 112.54 110.92 111.17 103,438 +0.81(+0.73%)
Jul 12, 2012 111.53 111.75 110.11 110.36 238,643 -2.38(-2.11%)
Jul 11, 2012 112.70 113.46 110.50 112.74 137,616 -0.31(-0.28%)
Jul 10, 2012 114.70 114.99 112.29 113.06 101,753 -0.74(-0.65%)
Jul 09, 2012 116.07 116.63 113.66 113.80 104,749 -3.19(-2.73%)
Jul 06, 2012 118.09 118.13 116.47 116.99 162,798 -3.17(-2.63%)
Jul 05, 2012 121.97 122.09 119.03 120.15 87,033 -2.02(-1.65%)
Jul 03, 2012 120.06 122.22 120.02 122.17 102,176 +2.87(+2.41%)
Jul 02, 2012 121.93 121.93 116.58 119.30 140,363 -3.91(-3.17%)
Jun 29, 2012 123.84 124.69 122.00 123.21 139,535 +4.65(+3.92%)
Jun 28, 2012 117.23 118.76 116.90 118.56 69,712 -0.97(-0.81%)
Jun 27, 2012 119.39 120.83 118.81 119.53 89,285 -0.54(-0.45%)
Jun 26, 2012 120.81 121.12 118.32 120.06 99,508 +1.35(+1.13%)
Jun 25, 2012 120.15 120.38 118.13 118.72 99,183 -5.30(-4.27%)
Jun 22, 2012 121.64 124.13 120.76 124.02 76,373 +4.60(+3.86%)
Jun 21, 2012 121.59 121.68 117.75 119.41 92,836 -1.84(-1.52%)
Jun 20, 2012 125.59 127.03 120.00 121.25 226,051 -1.82(-1.48%)
Jun 19, 2012 120.78 123.34 120.49 123.07 136,610 +4.60(+3.89%)
Jun 18, 2012 118.31 120.74 117.77 118.47 136,469 -2.02(-1.68%)
Jun 15, 2012 120.00 121.19 119.17 120.49 133,927 -2.02(-1.65%)
Jun 14, 2012 121.70 124.02 120.89 122.51 117,088 +0.43(+0.35%)
Jun 13, 2012 125.00 126.58 120.79 122.09 146,112 -3.68(-2.93%)
Jun 12, 2012 124.78 126.13 122.97 125.77 155,059 +3.41(+2.79%)
Jun 11, 2012 125.48 125.48 121.17 122.36 169,636 -1.85(-1.49%)
Jun 08, 2012 119.55 125.99 118.96 124.20 177,185 +0.21(+0.17%)
Jun 07, 2012 125.68 126.53 122.53 124.00 327,712 -0.52(-0.41%)
Jun 06, 2012 117.71 124.53 117.68 124.51 525,881 +6.98(+5.94%)
Jun 05, 2012 115.21 117.62 114.99 117.53 384,368 +4.65(+4.12%)
Jun 04, 2012 113.08 114.09 110.99 112.88 310,955 +2.25(+2.03%)
Jun 01, 2012 114.63 115.66 110.41 110.63 1,049,896 -8.45(-7.09%)
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%)
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.