Skip to main content

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

33.34 -0.06 (-0.18%)
Streaming Delayed Price Updated: 10:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 157.13 158.73 156.16 157.48 98,769 -1.48(-0.93%)
Dec 29, 2011 160.58 162.17 158.10 158.96 52,797 -0.79(-0.49%)
Dec 28, 2011 167.88 167.91 158.15 159.75 111,788 -9.73(-5.74%)
Dec 27, 2011 171.50 172.82 169.48 169.48 56,304 -2.29(-1.34%)
Dec 23, 2011 170.48 173.91 170.06 171.78 76,632 +3.41(+2.02%)
Dec 21, 2011 162.02 168.37 161.49 168.37 212,471 +6.77(+4.19%)
Dec 20, 2011 154.98 162.25 154.98 161.60 342,439 +11.05(+7.34%)
Dec 19, 2011 156.21 156.53 150.00 150.55 172,220 -6.05(-3.86%)
Dec 16, 2011 160.19 160.49 155.25 156.60 178,870 -5.31(-3.28%)
Dec 15, 2011 163.06 164.15 160.63 161.91 97,574 +1.55(+0.96%)
Dec 14, 2011 167.03 168.28 160.36 160.36 188,163 -9.77(-5.74%)
Dec 13, 2011 177.87 178.54 167.81 170.13 121,185 -4.96(-2.83%)
Dec 12, 2011 175.48 176.53 172.70 175.09 129,530 -5.68(-3.14%)
Dec 09, 2011 170.83 181.23 170.62 180.77 111,414 +10.61(+6.24%)
Dec 08, 2011 177.27 178.26 169.71 170.15 121,322 -6.53(-3.70%)
Dec 07, 2011 178.78 180.78 174.65 176.69 73,719 -2.39(-1.33%)
Dec 06, 2011 176.53 181.19 174.58 179.08 172,172 +5.21(+3.00%)
Dec 05, 2011 180.49 180.70 172.24 173.86 145,955 +0.74(+0.43%)
Dec 02, 2011 182.44 182.57 172.96 173.12 138,708 -7.53(-4.17%)
Dec 01, 2011 183.83 185.84 179.59 180.65 176,835 +2.13(+1.19%)
Nov 30, 2011 176.04 180.63 175.02 178.52 212,024 +8.55(+5.03%)
Nov 29, 2011 168.90 172.75 165.26 169.97 306,848 +3.89(+2.34%)
Nov 28, 2011 174.49 174.81 164.25 166.08 212,439 +0.51(+0.31%)
Nov 25, 2011 161.81 165.91 161.70 165.57 139,799 +6.58(+4.14%)
Nov 23, 2011 164.50 165.17 156.99 158.99 169,685 -4.82(-2.94%)
Nov 22, 2011 167.98 170.11 163.64 163.81 176,131 -5.72(-3.38%)
Nov 21, 2011 167.91 169.95 166.49 169.53 209,804 -3.01(-1.75%)
Nov 18, 2011 173.21 176.90 171.68 172.54 322,884 -0.05(-0.03%)
Nov 17, 2011 178.06 178.31 168.88 172.59 432,796 -4.12(-2.33%)
Nov 16, 2011 179.08 182.32 176.64 176.71 382,893 -4.75(-2.62%)
Nov 15, 2011 180.00 184.50 176.55 181.46 324,902 +0.39(+0.22%)
Nov 14, 2011 186.24 187.09 180.37 181.07 472,782 -9.01(-4.74%)
Nov 11, 2011 189.43 190.59 187.48 190.08 151,212 +3.80(+2.04%)
Nov 10, 2011 184.59 191.71 180.81 186.28 1,355,929 +7.97(+4.47%)
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.