Skip to main content

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

27.43 +0.67 (+2.50%)
Streaming Delayed Price Updated: 2:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 121.82 122.02 118.90 120.06 96,654 -2.04(-1.67%)
Oct 26, 2012 125.59 122.11 122.11 122.11 118,305 -5.48(-4.30%)
Oct 25, 2012 128.78 129.31 125.68 127.59 95,915 +1.86(+1.48%)
Oct 24, 2012 124.62 125.75 123.32 125.72 92,575 +3.44(+2.81%)
Oct 23, 2012 124.20 124.29 122.09 122.29 135,179 -2.96(-2.37%)
Oct 19, 2012 129.77 129.84 125.05 125.25 138,691 -5.28(-4.04%)
Oct 18, 2012 127.30 131.34 126.11 130.53 126,435 +2.29(+1.79%)
Oct 17, 2012 127.30 129.07 126.98 128.24 160,744 +3.41(+2.73%)
Oct 16, 2012 122.02 124.93 122.02 124.83 125,453 +5.05(+4.21%)
Oct 15, 2012 119.70 120.56 118.58 119.78 66,397 +0.72(+0.61%)
Oct 12, 2012 118.67 119.59 116.73 119.05 112,276 -0.92(-0.77%)
Oct 11, 2012 125.00 125.28 119.97 119.97 142,704 -2.56(-2.09%)
Oct 10, 2012 126.71 127.25 122.17 122.53 113,769 -2.58(-2.06%)
Oct 09, 2012 126.62 126.94 124.49 125.12 66,160 +0.85(+0.69%)
Oct 08, 2012 125.03 125.97 124.17 124.26 65,730 -3.41(-2.67%)
Oct 05, 2012 126.49 128.42 126.24 127.68 204,093 +4.63(+3.76%)
Oct 04, 2012 120.87 123.48 119.93 123.05 157,548 +4.45(+3.75%)
Oct 03, 2012 119.57 120.38 118.60 118.61 80,019 -0.16(-0.13%)
Oct 02, 2012 119.70 119.93 117.95 118.76 62,606 +0.49(+0.42%)
Oct 01, 2012 119.55 121.09 118.07 118.27 97,409 -1.33(-1.11%)
Sep 28, 2012 118.09 120.62 116.67 119.59 113,021 -0.13(-0.11%)
Sep 27, 2012 118.72 120.83 118.13 119.73 112,693 +2.40(+2.05%)
Sep 26, 2012 118.76 118.94 117.19 117.32 147,142 -3.77(-3.12%)
Sep 25, 2012 124.08 125.97 121.05 121.10 147,844 -3.84(-3.07%)
Sep 24, 2012 125.79 125.90 124.31 124.94 111,095 -2.74(-2.15%)
Sep 21, 2012 130.57 130.75 127.59 127.68 157,535 -0.76(-0.59%)
Sep 20, 2012 126.08 129.74 125.54 128.44 153,355 -1.17(-0.90%)
Sep 19, 2012 128.60 130.98 128.49 129.61 159,183 -2.49(-1.89%)
Sep 18, 2012 130.62 133.18 130.03 132.10 120,457 -1.93(-1.44%)
Sep 17, 2012 137.04 137.31 133.41 134.03 129,225 -5.03(-3.62%)
Sep 14, 2012 134.39 139.72 134.12 139.06 383,507 +10.42(+8.10%)
Sep 13, 2012 126.11 132.82 124.38 128.64 307,206 +1.46(+1.15%)
Sep 12, 2012 126.62 128.24 126.11 127.18 175,210 +4.45(+3.62%)
Sep 11, 2012 121.34 123.48 121.12 122.74 154,264 +2.22(+1.84%)
Sep 10, 2012 122.44 122.83 120.51 120.51 112,043 -0.81(-0.67%)
Sep 07, 2012 115.26 121.64 115.10 121.32 155,753 +1.73(+1.45%)
Sep 06, 2012 117.21 119.89 117.21 119.59 145,722 +5.55(+4.86%)
Sep 05, 2012 113.91 114.50 112.74 114.05 93,792 +1.77(+1.58%)
Sep 04, 2012 113.53 113.89 111.67 112.27 117,386 -0.88(-0.77%)
Aug 31, 2012 117.59 117.59 112.25 113.15 143,201 -4.06(-3.47%)
Aug 30, 2012 116.18 117.71 115.71 117.21 69,117 -1.57(-1.32%)
Aug 29, 2012 118.09 119.86 118.09 118.78 79,573 +0.45(+0.38%)
Aug 27, 2012 118.90 119.12 117.62 118.33 79,029 -2.04(-1.69%)
Aug 24, 2012 118.40 120.78 118.27 120.38 82,526 +0.27(+0.22%)
Aug 23, 2012 120.74 120.85 119.53 120.11 129,547 -1.57(-1.29%)
Aug 22, 2012 124.42 125.32 121.28 121.68 232,522 -6.47(-5.05%)
Aug 21, 2012 130.89 133.47 127.84 128.15 142,623 -1.59(-1.23%)
Aug 20, 2012 130.80 130.80 128.60 129.74 116,320 -0.83(-0.64%)
Aug 17, 2012 131.09 131.29 128.78 130.57 177,332 -1.89(-1.42%)
Aug 16, 2012 128.67 133.97 127.79 132.46 152,084 +3.46(+2.68%)
Aug 15, 2012 126.17 129.65 125.72 129.00 234,200 +5.12(+4.13%)
Aug 14, 2012 123.50 123.97 122.20 123.88 120,684 +4.73(+3.97%)
Aug 13, 2012 117.44 119.15 116.63 119.15 50,589 +0.66(+0.56%)
Aug 10, 2012 117.19 118.78 116.78 118.49 76,395 -1.82(-1.51%)
Aug 09, 2012 121.28 124.08 119.77 120.31 131,789 +0.36(+0.30%)
Aug 08, 2012 117.28 120.38 116.63 119.95 134,569 +1.71(+1.44%)
Aug 07, 2012 117.86 119.35 117.41 118.25 144,800 +4.40(+3.87%)
Aug 06, 2012 113.24 114.14 112.07 113.84 52,230 -0.11(-0.10%)
Aug 03, 2012 112.88 115.66 111.98 113.96 200,560 +5.12(+4.71%)
Aug 02, 2012 108.52 109.69 105.78 108.83 157,188 -1.71(-1.54%)
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.