Skip to main content

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

27.78 +1.02 (+3.81%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.