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 +0.67 (+1.70%)
Official Closing 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 (%)
May 31, 2012 124.58 125.52 118.36 122.86 614,888 -4.43(-3.48%)
May 30, 2012 129.90 130.04 126.66 127.29 459,377 -10.29(-7.48%)
May 29, 2012 136.49 137.67 135.09 137.57 162,769 +1.18(+0.87%)
May 25, 2012 136.30 137.27 135.93 136.39 97,190 -1.53(-1.11%)
May 24, 2012 137.09 138.62 136.21 137.92 215,287 +1.53(+1.12%)
May 23, 2012 135.97 136.56 132.73 136.39 267,476 -2.94(-2.11%)
May 22, 2012 138.80 140.98 138.29 139.34 252,927 +4.45(+3.30%)
May 21, 2012 135.05 135.92 133.24 134.89 242,915 +0.95(+0.71%)
May 18, 2012 137.11 137.55 133.24 133.94 330,390 -0.29(-0.22%)
May 17, 2012 141.63 141.63 133.82 134.23 515,147 -7.52(-5.30%)
May 16, 2012 145.34 146.26 141.10 141.75 202,962 -1.09(-0.76%)
May 15, 2012 144.97 145.89 142.74 142.83 200,257 -1.90(-1.31%)
May 14, 2012 145.85 146.87 144.22 144.73 326,068 -6.47(-4.28%)
May 11, 2012 151.15 159.96 150.76 151.20 231,640 -3.71(-2.39%)
May 10, 2012 156.92 159.10 154.58 154.91 212,604 +1.34(+0.88%)
May 09, 2012 151.36 155.23 150.90 153.56 187,306 -0.35(-0.23%)
May 08, 2012 154.31 154.44 151.04 153.91 254,196 -2.55(-1.63%)
May 07, 2012 155.86 156.92 155.25 156.46 133,606 -0.12(-0.07%)
May 04, 2012 159.22 159.52 156.41 156.58 200,615 -3.68(-2.30%)
May 03, 2012 162.83 162.99 159.80 160.26 92,196 +0.05(+0.03%)
May 02, 2012 160.35 162.19 159.94 160.21 127,903 -3.45(-2.11%)
May 01, 2012 159.70 165.15 158.73 163.67 133,660 +2.36(+1.46%)
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%)
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.