Skip to main content

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

34.36 +1.43 (+4.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 162.23 167.87 161.95 165.85 252,173 +2.88(+1.77%)
Feb 28, 2012 160.08 163.84 159.07 162.97 144,483 +1.70(+1.05%)
Feb 27, 2012 161.66 163.08 160.17 161.27 213,749 -4.74(-2.86%)
Feb 24, 2012 167.06 168.16 165.51 166.01 100,473 -3.09(-1.83%)
Feb 23, 2012 171.83 172.65 167.16 169.10 123,682 -0.28(-0.16%)
Feb 22, 2012 173.11 173.34 169.19 169.38 127,461 -6.39(-3.63%)
Feb 21, 2012 173.84 177.29 173.25 175.77 167,542 +5.43(+3.19%)
Feb 17, 2012 173.38 173.75 170.20 170.34 143,154 +0.25(+0.15%)
Feb 16, 2012 167.27 172.06 166.01 170.09 200,083 +3.85(+2.31%)
Feb 15, 2012 165.78 166.38 163.26 166.24 117,047 +0.85(+0.51%)
Feb 14, 2012 166.49 167.48 163.08 165.39 149,610 -2.77(-1.65%)
Feb 13, 2012 170.13 170.96 166.95 168.16 128,436 -0.66(-0.39%)
Feb 10, 2012 169.40 170.64 167.16 168.83 155,395 -6.57(-3.75%)
Feb 09, 2012 173.71 179.16 173.07 175.40 248,148 +3.98(+2.32%)
Feb 08, 2012 172.19 173.22 169.79 171.41 179,920 -0.55(-0.32%)
Feb 07, 2012 170.43 174.09 169.51 171.97 143,718 +6.09(+3.67%)
Feb 06, 2012 170.54 171.92 165.60 165.87 140,852 -4.90(-2.87%)
Feb 03, 2012 171.41 173.43 170.13 170.77 193,627 +10.07(+6.27%)
Feb 02, 2012 161.36 162.58 159.43 160.70 55,624 +0.12(+0.07%)
Feb 01, 2012 158.29 161.89 157.86 160.58 140,596 +5.11(+3.28%)
Jan 31, 2012 161.87 161.87 154.95 155.48 187,407 -5.33(-3.32%)
Jan 30, 2012 159.32 161.32 156.99 160.81 154,438 -5.82(-3.49%)
Jan 27, 2012 167.87 171.09 165.97 166.63 61,155 -1.92(-1.14%)
Jan 26, 2012 173.06 173.34 168.30 168.55 119,112 -6.92(-3.94%)
Jan 25, 2012 175.74 176.57 164.87 175.47 309,881 +1.31(+0.75%)
Jan 24, 2012 173.02 177.07 173.02 174.16 99,105 -0.78(-0.44%)
Jan 23, 2012 175.49 177.92 173.22 174.94 143,029 +3.23(+1.88%)
Jan 20, 2012 168.67 171.85 167.73 171.71 165,678 +5.66(+3.41%)
Jan 19, 2012 162.05 167.77 161.16 166.06 153,887 +6.37(+3.99%)
Jan 18, 2012 153.74 159.76 153.35 159.69 116,202 +5.47(+3.55%)
Jan 17, 2012 156.03 156.41 153.33 154.22 82,117 -2.04(-1.30%)
Jan 13, 2012 155.29 156.42 153.19 156.26 163,513 -4.76(-2.96%)
Jan 12, 2012 160.15 162.78 158.02 161.02 141,361 +0.59(+0.37%)
Jan 11, 2012 163.95 163.97 159.60 160.42 153,501 -6.59(-3.95%)
Jan 10, 2012 169.25 169.31 164.71 167.02 77,344 +1.03(+0.62%)
Jan 09, 2012 166.24 166.86 161.80 165.99 78,934 +0.75(+0.46%)
Jan 06, 2012 169.47 169.47 164.16 165.23 107,025 -4.03(-2.38%)
Jan 05, 2012 167.68 170.20 163.72 169.26 119,205 +1.15(+0.68%)
Jan 04, 2012 163.15 169.56 163.15 168.12 136,437 +12.50(+8.03%)
Dec 30, 2011 155.27 156.85 154.31 155.62 99,952 -1.47(-0.93%)
Dec 29, 2011 158.68 160.25 156.23 157.08 53,429 -0.78(-0.49%)
Dec 28, 2011 165.90 165.92 156.28 157.86 113,127 -9.62(-5.74%)
Dec 27, 2011 169.47 170.78 167.48 167.48 56,978 -2.27(-1.34%)
Dec 23, 2011 168.46 171.85 168.04 169.74 77,550 +3.37(+2.02%)
Dec 21, 2011 160.10 166.38 159.58 166.38 215,016 +6.69(+4.19%)
Dec 20, 2011 153.14 160.33 153.14 159.69 346,541 +10.92(+7.34%)
Dec 19, 2011 154.36 154.68 148.22 148.77 174,283 -5.98(-3.86%)
Dec 16, 2011 158.29 158.59 153.42 154.75 181,012 -5.24(-3.28%)
Dec 15, 2011 161.13 162.21 158.73 159.99 98,743 +1.53(+0.96%)
Dec 14, 2011 165.05 166.29 158.46 158.46 190,417 -9.66(-5.74%)
Dec 13, 2011 175.77 176.43 165.83 168.12 122,636 -4.90(-2.83%)
Dec 12, 2011 173.41 174.44 170.66 173.02 131,081 -5.61(-3.14%)
Dec 09, 2011 168.81 179.09 168.60 178.63 112,748 +10.49(+6.24%)
Dec 08, 2011 175.17 176.16 167.71 168.14 122,775 -6.46(-3.70%)
Dec 07, 2011 176.66 178.63 172.58 174.60 74,602 -2.36(-1.33%)
Dec 06, 2011 174.44 179.04 172.51 176.96 174,234 +5.15(+3.00%)
Dec 05, 2011 178.35 178.56 170.20 171.80 147,703 +0.73(+0.43%)
Dec 02, 2011 180.28 180.41 170.91 171.07 140,370 -7.44(-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.