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 )

28.18 +0.40 (+1.44%)
Streaming Delayed Price Updated: 3:19 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 (%)
Feb 29, 2012 159.12 164.65 158.84 162.67 257,106 +2.83(+1.77%)
Feb 28, 2012 157.01 160.70 156.02 159.84 147,310 +1.66(+1.05%)
Feb 27, 2012 158.56 159.95 157.10 158.18 217,931 -4.65(-2.86%)
Feb 24, 2012 163.86 164.94 162.33 162.83 102,439 -3.03(-1.83%)
Feb 23, 2012 168.53 169.34 163.95 165.86 126,102 -0.27(-0.16%)
Feb 22, 2012 169.79 170.01 165.95 166.13 129,955 -6.27(-3.63%)
Feb 21, 2012 170.51 173.89 169.92 172.39 170,820 +5.32(+3.19%)
Feb 17, 2012 170.06 170.42 166.94 167.07 145,954 +0.25(+0.15%)
Feb 16, 2012 164.06 168.75 162.83 166.82 203,998 +3.77(+2.31%)
Feb 15, 2012 162.60 163.19 160.13 163.05 119,337 +0.83(+0.51%)
Feb 14, 2012 163.30 164.26 159.95 162.22 152,537 -2.72(-1.65%)
Feb 13, 2012 166.87 167.68 163.75 164.94 130,948 -0.65(-0.39%)
Feb 10, 2012 166.15 167.36 163.95 165.59 158,435 -6.45(-3.75%)
Feb 09, 2012 170.37 175.72 169.75 172.03 253,003 +3.91(+2.32%)
Feb 08, 2012 168.89 169.90 166.53 168.13 183,440 -0.54(-0.32%)
Feb 07, 2012 167.16 170.75 166.26 168.66 146,530 +5.97(+3.67%)
Feb 06, 2012 167.27 168.62 162.42 162.69 143,607 -4.81(-2.87%)
Feb 03, 2012 168.13 170.10 166.87 167.50 197,415 +9.88(+6.27%)
Feb 02, 2012 158.27 159.46 156.38 157.62 56,712 +0.11(+0.07%)
Feb 01, 2012 155.26 158.78 154.83 157.50 143,346 +5.01(+3.28%)
Jan 31, 2012 158.76 158.76 151.98 152.50 191,074 -5.23(-3.32%)
Jan 30, 2012 156.27 158.22 153.98 157.73 157,459 -5.70(-3.49%)
Jan 27, 2012 164.65 167.81 162.78 163.43 62,351 -1.89(-1.14%)
Jan 26, 2012 169.74 170.01 165.07 165.32 121,442 -6.79(-3.94%)
Jan 25, 2012 172.37 173.18 161.70 172.11 315,943 +1.28(+0.75%)
Jan 24, 2012 169.70 173.68 169.70 170.82 101,044 -0.76(-0.45%)
Jan 23, 2012 172.12 174.50 169.90 171.59 145,827 +3.17(+1.88%)
Jan 20, 2012 165.43 168.55 164.51 168.42 168,919 +5.55(+3.41%)
Jan 19, 2012 158.94 164.56 158.06 162.87 156,897 +6.24(+3.99%)
Jan 18, 2012 150.79 156.69 150.41 156.63 118,475 +5.37(+3.55%)
Jan 17, 2012 153.03 153.41 150.38 151.26 83,724 -2.00(-1.30%)
Jan 13, 2012 152.31 153.42 150.25 153.26 166,712 -4.67(-2.96%)
Jan 12, 2012 157.08 159.66 154.99 157.93 144,127 +0.58(+0.37%)
Jan 11, 2012 160.81 160.83 156.54 157.35 156,504 -6.47(-3.95%)
Jan 10, 2012 166.01 166.06 161.55 163.81 78,857 +1.01(+0.62%)
Jan 09, 2012 163.05 163.66 158.70 162.80 80,478 +0.74(+0.46%)
Jan 06, 2012 166.22 166.22 161.01 162.06 109,119 -3.95(-2.38%)
Jan 05, 2012 164.47 166.94 160.58 166.01 121,537 +1.12(+0.68%)
Jan 04, 2012 160.02 166.31 160.02 164.89 139,106 +12.26(+8.03%)
Dec 30, 2011 152.29 153.84 151.35 152.63 101,908 -1.44(-0.93%)
Dec 29, 2011 155.64 157.18 153.24 154.07 54,475 -0.76(-0.49%)
Dec 28, 2011 162.71 162.74 153.28 154.83 115,340 -9.43(-5.74%)
Dec 27, 2011 166.22 167.50 164.26 164.26 58,093 -2.22(-1.34%)
Dec 23, 2011 165.23 168.55 164.82 166.49 79,067 +3.30(+2.02%)
Dec 21, 2011 157.03 163.19 156.51 163.19 219,223 +6.56(+4.19%)
Dec 20, 2011 150.20 157.26 150.20 156.63 353,320 +10.71(+7.34%)
Dec 19, 2011 151.39 151.71 145.38 145.91 177,693 -5.86(-3.86%)
Dec 16, 2011 155.26 155.55 150.47 151.78 184,554 -5.14(-3.28%)
Dec 15, 2011 158.04 159.10 155.68 156.92 100,675 +1.50(+0.96%)
Dec 14, 2011 161.88 163.09 155.42 155.42 194,142 -9.47(-5.74%)
Dec 13, 2011 172.40 173.04 162.65 164.89 125,035 -4.81(-2.83%)
Dec 12, 2011 170.08 171.09 167.38 169.70 133,646 -5.50(-3.14%)
Dec 09, 2011 165.57 175.65 165.36 175.20 114,954 +10.29(+6.24%)
Dec 08, 2011 171.81 172.78 164.49 164.91 125,177 -6.33(-3.70%)
Dec 07, 2011 173.27 175.21 169.27 171.25 76,062 -2.31(-1.33%)
Dec 06, 2011 171.09 175.60 169.20 173.56 177,643 +5.05(+3.00%)
Dec 05, 2011 174.93 175.13 166.94 168.51 150,593 +0.72(+0.43%)
Dec 02, 2011 176.82 176.95 167.63 167.79 143,116 -7.30(-4.17%)
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.