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 )

40.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2012 163.81 163.81 156.81 157.34 185,189 -5.40(-3.32%)
Jan 30, 2012 161.23 163.25 158.87 162.74 152,610 -5.89(-3.49%)
Jan 27, 2012 169.88 173.14 167.95 168.62 60,431 -1.95(-1.14%)
Jan 26, 2012 175.14 175.41 170.32 170.57 117,702 -7.00(-3.94%)
Jan 25, 2012 177.85 178.68 166.84 177.57 306,214 +1.33(+0.75%)
Jan 24, 2012 175.09 179.19 175.09 176.25 97,932 -0.79(-0.45%)
Jan 23, 2012 177.59 180.05 175.30 177.04 141,336 +3.27(+1.88%)
Jan 20, 2012 170.69 173.91 169.74 173.77 163,717 +5.72(+3.41%)
Jan 19, 2012 163.99 169.78 163.09 168.05 152,065 +6.44(+3.99%)
Jan 18, 2012 155.58 161.67 155.19 161.60 114,827 +5.54(+3.55%)
Jan 17, 2012 157.90 158.29 155.16 156.07 81,145 -2.06(-1.30%)
Jan 13, 2012 157.16 158.29 155.02 158.13 161,578 -4.82(-2.96%)
Jan 12, 2012 162.07 164.73 159.91 162.95 139,688 +0.60(+0.37%)
Jan 11, 2012 165.91 165.94 161.51 162.34 151,684 -6.67(-3.95%)
Jan 10, 2012 171.28 171.34 166.68 169.02 76,429 +1.04(+0.62%)
Jan 09, 2012 168.23 168.86 163.74 167.98 78,000 +0.76(+0.46%)
Jan 06, 2012 171.50 171.50 166.12 167.21 105,759 -4.08(-2.38%)
Jan 05, 2012 169.69 172.24 165.68 171.29 117,794 +1.16(+0.68%)
Jan 04, 2012 165.10 171.59 165.10 170.13 134,822 +12.65(+8.03%)
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.