Skip to main content

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

33.52 +0.12 (+0.36%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 112.29 115.42 111.98 112.53 104,515 -0.74(-0.65%)
Jul 30, 2012 116.07 116.35 113.13 113.27 135,706 -2.62(-2.26%)
Jul 27, 2012 112.18 119.52 111.99 115.89 325,743 +6.26(+5.71%)
Jul 26, 2012 108.35 109.70 107.68 109.63 136,540 +2.83(+2.65%)
Jul 25, 2012 107.98 108.35 106.55 106.80 72,583 -0.79(-0.73%)
Jul 24, 2012 111.23 111.34 106.97 107.59 108,804 -2.55(-2.31%)
Jul 23, 2012 108.84 110.78 108.56 110.14 79,194 -2.09(-1.86%)
Jul 20, 2012 113.34 113.71 111.46 112.22 105,929 -4.01(-3.45%)
Jul 19, 2012 116.37 117.30 114.70 116.23 112,578 +0.86(+0.74%)
Jul 18, 2012 114.22 115.58 114.12 115.38 80,759 -0.19(-0.16%)
Jul 17, 2012 114.36 115.86 112.94 115.56 119,874 +2.57(+2.28%)
Jul 16, 2012 111.62 113.47 110.83 112.99 123,447 -1.72(-1.50%)
Jul 13, 2012 114.56 116.12 114.45 114.70 100,252 +0.83(+0.73%)
Jul 12, 2012 115.07 115.31 113.61 113.87 231,294 -2.46(-2.11%)
Jul 11, 2012 116.28 117.06 114.01 116.33 133,378 -0.33(-0.28%)
Jul 10, 2012 118.34 118.64 115.86 116.65 98,620 -0.76(-0.65%)
Jul 09, 2012 119.75 120.33 117.28 117.41 101,523 -3.29(-2.73%)
Jul 06, 2012 121.84 121.88 120.17 120.70 157,784 -3.27(-2.64%)
Jul 05, 2012 125.85 125.97 122.81 123.97 84,353 -2.09(-1.65%)
Jul 03, 2012 123.88 126.10 123.83 126.06 99,029 +2.97(+2.41%)
Jul 02, 2012 125.80 125.80 120.29 123.09 136,040 -4.03(-3.17%)
Jun 29, 2012 127.77 128.65 125.87 127.12 135,237 +4.80(+3.92%)
Jun 28, 2012 120.96 122.53 120.61 122.33 67,565 -1.00(-0.81%)
Jun 27, 2012 123.18 124.67 122.58 123.32 86,535 -0.56(-0.45%)
Jun 26, 2012 124.64 124.97 122.08 123.88 96,444 +1.39(+1.13%)
Jun 25, 2012 123.97 124.20 121.89 122.49 96,129 -5.47(-4.27%)
Jun 22, 2012 125.50 128.07 124.60 127.96 74,021 +4.75(+3.86%)
Jun 21, 2012 125.45 125.55 121.50 123.21 89,977 -1.90(-1.52%)
Jun 20, 2012 129.58 131.06 123.81 125.11 219,090 -1.88(-1.48%)
Jun 19, 2012 124.62 127.26 124.32 126.98 132,403 +4.75(+3.89%)
Jun 18, 2012 122.07 124.58 121.52 122.23 132,267 -2.09(-1.68%)
Jun 15, 2012 123.81 125.04 122.95 124.32 129,803 -2.09(-1.65%)
Jun 14, 2012 125.57 127.96 124.74 126.41 113,482 +0.44(+0.35%)
Jun 13, 2012 128.98 130.60 124.63 125.97 141,612 -3.80(-2.93%)
Jun 12, 2012 128.75 130.14 126.87 129.76 150,284 +3.52(+2.79%)
Jun 11, 2012 129.46 129.46 125.02 126.24 164,412 -1.91(-1.49%)
Jun 08, 2012 123.35 130.00 122.74 128.15 171,729 +0.21(+0.17%)
Jun 07, 2012 129.67 130.55 126.43 127.93 317,620 -0.53(-0.41%)
Jun 06, 2012 121.45 128.48 121.42 128.47 509,686 +7.21(+5.94%)
Jun 05, 2012 118.87 121.35 118.64 121.26 372,531 +4.80(+4.12%)
Jun 04, 2012 116.67 117.72 114.52 116.46 301,379 +2.32(+2.03%)
Jun 01, 2012 118.27 119.34 113.92 114.14 1,017,564 -8.72(-7.09%)
May 31, 2012 124.58 125.52 118.36 122.86 614,888 -4.43(-3.48%)
May 30, 2012 129.90 130.04 126.66 127.29 459,377 -10.29(-7.48%)
May 29, 2012 136.49 137.67 135.09 137.57 162,769 +1.18(+0.87%)
May 25, 2012 136.30 137.27 135.93 136.39 97,190 -1.53(-1.11%)
May 24, 2012 137.09 138.62 136.21 137.92 215,287 +1.53(+1.12%)
May 23, 2012 135.97 136.56 132.73 136.39 267,476 -2.94(-2.11%)
May 22, 2012 138.80 140.98 138.29 139.34 252,927 +4.45(+3.30%)
May 21, 2012 135.05 135.92 133.24 134.89 242,915 +0.95(+0.71%)
May 18, 2012 137.11 137.55 133.24 133.94 330,390 -0.29(-0.22%)
May 17, 2012 141.63 141.63 133.82 134.23 515,147 -7.52(-5.30%)
May 16, 2012 145.34 146.26 141.10 141.75 202,962 -1.09(-0.76%)
May 15, 2012 144.97 145.89 142.74 142.83 200,257 -1.90(-1.31%)
May 14, 2012 145.85 146.87 144.22 144.73 326,068 -6.47(-4.28%)
May 11, 2012 151.15 159.96 150.76 151.20 231,640 -3.71(-2.39%)
May 10, 2012 156.92 159.10 154.58 154.91 212,604 +1.34(+0.88%)
May 09, 2012 151.36 155.23 150.90 153.56 187,306 -0.35(-0.23%)
May 08, 2012 154.31 154.44 151.04 153.91 254,196 -2.55(-1.63%)
May 07, 2012 155.86 156.92 155.25 156.46 133,606 -0.12(-0.07%)
May 04, 2012 159.22 159.52 156.41 156.58 200,615 -3.68(-2.30%)
May 03, 2012 162.83 162.99 159.80 160.26 92,196 +0.05(+0.03%)
May 02, 2012 160.35 162.19 159.94 160.21 127,903 -3.45(-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.