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 (%)
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%)
Feb 01, 2012 160.19 163.83 159.75 162.51 138,932 +5.17(+3.28%)
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%)
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.