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

33.13 -0.27 (-0.81%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 121.84 124.46 120.38 123.39 109,540 -0.14(-0.11%)
Sep 27, 2012 122.49 124.67 121.89 123.53 109,223 +2.48(+2.05%)
Sep 26, 2012 122.53 122.72 120.91 121.05 142,611 -3.89(-3.12%)
Sep 25, 2012 128.03 129.97 124.90 124.94 143,291 -3.96(-3.07%)
Sep 24, 2012 129.79 129.90 128.26 128.91 107,674 -2.83(-2.15%)
Sep 21, 2012 134.72 134.91 131.64 131.74 152,684 -0.79(-0.59%)
Sep 20, 2012 130.09 133.87 129.53 132.52 148,633 -1.21(-0.90%)
Sep 19, 2012 132.69 135.14 132.57 133.73 154,281 -2.57(-1.89%)
Sep 18, 2012 134.77 137.41 134.17 136.30 116,748 -1.99(-1.44%)
Sep 17, 2012 141.40 141.68 137.64 138.29 125,246 -5.19(-3.62%)
Sep 14, 2012 138.66 144.16 138.38 143.48 371,697 +10.75(+8.10%)
Sep 13, 2012 130.11 137.04 128.33 132.73 297,745 +1.51(+1.15%)
Sep 12, 2012 130.65 132.31 130.12 131.22 169,814 +4.59(+3.62%)
Sep 11, 2012 125.20 127.40 124.97 126.64 149,514 +2.29(+1.84%)
Sep 10, 2012 126.34 126.73 124.34 124.34 108,592 -0.83(-0.67%)
Sep 07, 2012 118.92 125.51 118.76 125.18 150,957 +1.78(+1.45%)
Sep 06, 2012 120.94 123.69 120.94 123.39 141,235 +5.72(+4.86%)
Sep 05, 2012 117.53 118.13 116.33 117.67 90,903 +1.83(+1.58%)
Sep 04, 2012 117.14 117.51 115.21 115.84 113,771 -0.90(-0.77%)
Aug 31, 2012 121.33 121.33 115.81 116.74 138,791 -4.19(-3.47%)
Aug 30, 2012 119.87 121.45 119.38 120.94 66,988 -1.62(-1.32%)
Aug 29, 2012 121.84 123.67 121.84 122.56 77,122 +0.46(+0.38%)
Aug 27, 2012 122.67 122.91 121.35 122.09 76,595 -2.11(-1.69%)
Aug 24, 2012 122.17 124.62 122.03 124.20 79,984 +0.27(+0.22%)
Aug 23, 2012 124.58 124.69 123.32 123.93 125,558 -1.62(-1.29%)
Aug 22, 2012 128.38 129.30 125.13 125.55 225,361 -6.67(-5.05%)
Aug 21, 2012 135.05 137.71 131.90 132.22 138,231 -1.65(-1.23%)
Aug 20, 2012 134.96 134.96 132.69 133.87 112,737 -0.86(-0.64%)
Aug 17, 2012 135.26 135.47 132.87 134.72 171,871 -1.95(-1.42%)
Aug 16, 2012 132.75 138.22 131.85 136.67 147,401 +3.57(+2.68%)
Aug 15, 2012 130.18 133.77 129.72 133.10 226,987 +5.28(+4.13%)
Aug 14, 2012 127.42 127.91 126.08 127.82 116,967 +4.88(+3.97%)
Aug 13, 2012 121.17 122.94 120.33 122.94 49,031 +0.68(+0.56%)
Aug 10, 2012 120.91 122.56 120.50 122.26 74,042 -1.88(-1.51%)
Aug 09, 2012 125.13 128.03 123.58 124.13 127,731 +0.37(+0.30%)
Aug 08, 2012 121.01 124.20 120.33 123.76 130,425 +1.76(+1.44%)
Aug 07, 2012 121.61 123.14 121.14 122.00 140,341 +4.54(+3.87%)
Aug 06, 2012 116.83 117.76 115.63 117.46 50,621 -0.11(-0.10%)
Aug 03, 2012 116.46 119.34 115.54 117.58 194,383 +5.28(+4.70%)
Aug 02, 2012 111.97 113.17 109.14 112.29 152,348 -1.76(-1.54%)
Aug 01, 2012 114.80 115.75 111.81 114.05 101,528 +1.53(+1.36%)
Jul 31, 2012 112.29 115.42 111.98 112.53 104,515 -0.74(-0.65%)
Jul 30, 2012 116.07 116.35 113.13 113.27 135,706 -2.62(-2.26%)
Jul 27, 2012 112.18 119.52 111.99 115.89 325,743 +6.26(+5.71%)
Jul 26, 2012 108.35 109.70 107.68 109.63 136,540 +2.83(+2.65%)
Jul 25, 2012 107.98 108.35 106.55 106.80 72,583 -0.79(-0.73%)
Jul 24, 2012 111.23 111.34 106.97 107.59 108,804 -2.55(-2.31%)
Jul 23, 2012 108.84 110.78 108.56 110.14 79,194 -2.09(-1.86%)
Jul 20, 2012 113.34 113.71 111.46 112.22 105,929 -4.01(-3.45%)
Jul 19, 2012 116.37 117.30 114.70 116.23 112,578 +0.86(+0.74%)
Jul 18, 2012 114.22 115.58 114.12 115.38 80,759 -0.19(-0.16%)
Jul 17, 2012 114.36 115.86 112.94 115.56 119,874 +2.57(+2.28%)
Jul 16, 2012 111.62 113.47 110.83 112.99 123,447 -1.72(-1.50%)
Jul 13, 2012 114.56 116.12 114.45 114.70 100,252 +0.83(+0.73%)
Jul 12, 2012 115.07 115.31 113.61 113.87 231,294 -2.46(-2.11%)
Jul 11, 2012 116.28 117.06 114.01 116.33 133,378 -0.33(-0.28%)
Jul 10, 2012 118.34 118.64 115.86 116.65 98,620 -0.76(-0.65%)
Jul 09, 2012 119.75 120.33 117.28 117.41 101,523 -3.29(-2.73%)
Jul 06, 2012 121.84 121.88 120.17 120.70 157,784 -3.27(-2.64%)
Jul 05, 2012 125.85 125.97 122.81 123.97 84,353 -2.09(-1.65%)
Jul 03, 2012 123.88 126.10 123.83 126.06 99,029 +2.97(+2.41%)
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.