Skip to main content

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

33.49 +0.09 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 160.21 161.72 159.43 161.30 127,753 -0.07(-0.04%)
Apr 27, 2012 162.48 163.37 161.14 161.37 102,737 -0.49(-0.30%)
Apr 26, 2012 160.84 164.29 160.68 161.86 131,801 -2.73(-1.66%)
Apr 25, 2012 165.03 168.09 161.74 164.59 296,423 +2.48(+1.53%)
Apr 24, 2012 160.31 162.32 159.59 162.11 115,306 +3.20(+2.01%)
Apr 23, 2012 158.29 159.43 156.99 158.92 202,812 -3.43(-2.11%)
Apr 20, 2012 164.55 165.59 162.25 162.34 126,700 -0.35(-0.21%)
Apr 19, 2012 161.79 162.69 160.96 162.69 135,271 -0.32(-0.20%)
Apr 18, 2012 162.72 163.90 162.39 163.02 86,984 -1.44(-0.87%)
Apr 17, 2012 164.94 165.94 163.64 164.45 124,908 +0.25(+0.16%)
Apr 16, 2012 164.27 164.66 160.31 164.20 173,892 +0.58(+0.35%)
Apr 13, 2012 166.63 166.79 163.32 163.62 238,748 -8.37(-4.86%)
Apr 12, 2012 168.88 172.63 168.62 171.99 236,895 +2.27(+1.34%)
Apr 11, 2012 168.69 170.22 167.30 169.71 179,475 +5.86(+3.58%)
Apr 10, 2012 168.00 168.65 162.09 163.85 334,002 -5.93(-3.49%)
Apr 09, 2012 169.83 171.22 168.69 169.78 296,081 -12.84(-7.03%)
Apr 05, 2012 182.00 185.36 181.69 182.62 126,860 -4.05(-2.17%)
Apr 04, 2012 188.53 190.25 186.68 186.68 154,473 -7.83(-4.02%)
Apr 03, 2012 182.74 194.74 180.63 194.50 235,216 +9.40(+5.08%)
Apr 02, 2012 182.76 186.75 181.30 185.10 158,149 -3.03(-1.61%)
Mar 30, 2012 178.84 188.21 178.43 188.14 171,157 +8.83(+4.92%)
Mar 29, 2012 179.66 181.88 178.89 179.31 137,494 -4.09(-2.23%)
Mar 28, 2012 185.26 185.38 180.22 183.40 96,440 +0.83(+0.45%)
Mar 27, 2012 185.89 186.07 181.39 182.57 225,750 -4.01(-2.15%)
Mar 26, 2012 185.75 190.66 184.85 186.58 143,464 +2.72(+1.48%)
Mar 23, 2012 186.44 186.49 182.97 183.87 183,454 -5.61(-2.96%)
Mar 22, 2012 188.72 190.52 188.01 189.48 156,407 -1.65(-0.86%)
Mar 21, 2012 196.08 196.35 190.54 191.12 213,186 -6.63(-3.35%)
Mar 20, 2012 198.49 201.60 196.13 197.75 256,096 -2.25(-1.12%)
Mar 19, 2012 193.53 202.25 193.05 200.00 274,106 +6.60(+3.41%)
Mar 16, 2012 198.29 199.75 193.35 193.40 234,833 -1.14(-0.58%)
Mar 15, 2012 196.13 196.27 191.75 194.53 342,973 -0.65(-0.33%)
Mar 14, 2012 187.32 195.71 187.28 195.18 500,463 +13.67(+7.53%)
Mar 13, 2012 175.51 181.74 174.95 181.51 266,901 +9.13(+5.30%)
Mar 12, 2012 170.97 172.89 170.15 172.38 58,110 -0.44(-0.25%)
Mar 09, 2012 174.77 177.27 172.63 172.82 136,843 -0.60(-0.35%)
Mar 08, 2012 171.15 173.98 170.06 173.42 158,726 +5.03(+2.99%)
Mar 07, 2012 166.19 168.95 165.64 168.39 132,312 +2.64(+1.59%)
Mar 06, 2012 166.33 166.33 163.44 165.75 126,524 -5.79(-3.37%)
Mar 05, 2012 168.60 171.57 166.61 171.54 157,665 +3.72(+2.22%)
Mar 02, 2012 170.18 170.41 166.38 167.81 146,075 -4.61(-2.67%)
Mar 01, 2012 172.12 174.86 170.09 172.43 328,716 +4.59(+2.73%)
Feb 29, 2012 164.18 169.88 163.89 167.84 249,188 +2.92(+1.77%)
Feb 28, 2012 162.00 165.80 160.98 164.92 142,773 +1.72(+1.05%)
Feb 27, 2012 163.60 165.03 162.09 163.20 211,219 -4.80(-2.85%)
Feb 24, 2012 169.06 170.18 167.49 168.00 99,284 -3.13(-1.83%)
Feb 23, 2012 173.88 174.72 169.16 171.13 122,218 -0.28(-0.16%)
Feb 22, 2012 175.18 175.41 171.22 171.41 125,953 -6.47(-3.63%)
Feb 21, 2012 175.92 179.42 175.32 177.87 165,559 +5.49(+3.19%)
Feb 17, 2012 175.46 175.83 172.24 172.38 141,460 +0.25(+0.15%)
Feb 16, 2012 169.27 174.12 168.00 172.12 197,715 +3.89(+2.31%)
Feb 15, 2012 167.77 168.37 165.22 168.23 115,662 +0.86(+0.51%)
Feb 14, 2012 168.49 169.48 165.03 167.37 147,839 -2.80(-1.65%)
Feb 13, 2012 172.17 173.00 168.95 170.18 126,915 -0.67(-0.39%)
Feb 10, 2012 171.43 172.68 169.16 170.85 153,556 -6.65(-3.75%)
Feb 09, 2012 175.78 181.30 175.14 177.50 245,211 +4.03(+2.32%)
Feb 08, 2012 174.26 175.30 171.82 173.47 177,791 -0.56(-0.32%)
Feb 07, 2012 172.47 176.18 171.54 174.02 142,018 +6.16(+3.67%)
Feb 06, 2012 172.59 173.98 167.58 167.86 139,185 -4.96(-2.87%)
Feb 03, 2012 173.47 175.51 172.17 172.82 191,335 +10.20(+6.27%)
Feb 02, 2012 163.29 164.52 161.34 162.62 54,966 +0.11(+0.07%)
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.