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 )

28.40 +0.33 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 123.84 124.69 122.00 123.21 139,535 +4.65(+3.92%)
Jun 28, 2012 117.23 118.76 116.90 118.56 69,712 -0.97(-0.81%)
Jun 27, 2012 119.39 120.83 118.81 119.53 89,285 -0.54(-0.45%)
Jun 26, 2012 120.81 121.12 118.32 120.06 99,508 +1.35(+1.13%)
Jun 25, 2012 120.15 120.38 118.13 118.72 99,183 -5.30(-4.27%)
Jun 22, 2012 121.64 124.13 120.76 124.02 76,373 +4.60(+3.86%)
Jun 21, 2012 121.59 121.68 117.75 119.41 92,836 -1.84(-1.52%)
Jun 20, 2012 125.59 127.03 120.00 121.25 226,051 -1.82(-1.48%)
Jun 19, 2012 120.78 123.34 120.49 123.07 136,610 +4.60(+3.89%)
Jun 18, 2012 118.31 120.74 117.77 118.47 136,469 -2.02(-1.68%)
Jun 15, 2012 120.00 121.19 119.17 120.49 133,927 -2.02(-1.65%)
Jun 14, 2012 121.70 124.02 120.89 122.51 117,088 +0.43(+0.35%)
Jun 13, 2012 125.00 126.58 120.79 122.09 146,112 -3.68(-2.93%)
Jun 12, 2012 124.78 126.13 122.97 125.77 155,059 +3.41(+2.79%)
Jun 11, 2012 125.48 125.48 121.17 122.36 169,636 -1.85(-1.49%)
Jun 08, 2012 119.55 125.99 118.96 124.20 177,185 +0.21(+0.17%)
Jun 07, 2012 125.68 126.53 122.53 124.00 327,712 -0.52(-0.41%)
Jun 06, 2012 117.71 124.53 117.68 124.51 525,881 +6.98(+5.94%)
Jun 05, 2012 115.21 117.62 114.99 117.53 384,368 +4.65(+4.12%)
Jun 04, 2012 113.08 114.09 110.99 112.88 310,955 +2.25(+2.03%)
Jun 01, 2012 114.63 115.66 110.41 110.63 1,049,896 -8.45(-7.09%)
May 31, 2012 120.74 121.65 114.72 119.08 634,426 -4.29(-3.48%)
May 30, 2012 125.90 126.04 122.76 123.37 473,973 -9.97(-7.48%)
May 29, 2012 132.28 133.43 130.93 133.34 167,941 +1.14(+0.87%)
May 25, 2012 132.10 133.05 131.74 132.19 100,279 -1.48(-1.11%)
May 24, 2012 132.87 134.35 132.01 133.67 222,127 +1.48(+1.12%)
May 23, 2012 131.79 132.35 128.64 132.19 275,975 -2.85(-2.11%)
May 22, 2012 134.53 136.64 134.03 135.04 260,964 +4.31(+3.30%)
May 21, 2012 130.89 131.73 129.14 130.73 250,633 +0.92(+0.71%)
May 18, 2012 132.89 133.31 129.14 129.81 340,888 -0.28(-0.22%)
May 17, 2012 137.27 137.27 129.70 130.09 531,515 -7.29(-5.30%)
May 16, 2012 140.86 141.76 136.75 137.38 209,411 -1.06(-0.76%)
May 15, 2012 140.50 141.40 138.35 138.44 206,620 -1.84(-1.31%)
May 14, 2012 141.35 142.34 139.78 140.28 336,429 -6.27(-4.28%)
May 11, 2012 146.50 155.03 146.12 146.54 239,001 -3.59(-2.39%)
May 10, 2012 152.09 154.20 149.82 150.14 219,360 +1.30(+0.88%)
May 09, 2012 146.70 150.45 146.25 148.83 193,258 -0.34(-0.23%)
May 08, 2012 149.55 149.69 146.39 149.17 262,273 -2.47(-1.63%)
May 07, 2012 151.06 152.09 150.47 151.64 137,851 -0.11(-0.07%)
May 04, 2012 154.31 154.61 151.60 151.75 206,989 -3.57(-2.30%)
May 03, 2012 157.82 157.97 154.88 155.32 95,126 +0.04(+0.03%)
May 02, 2012 155.41 157.19 155.01 155.28 131,967 -3.35(-2.11%)
May 01, 2012 154.79 160.07 153.84 158.63 137,907 +2.29(+1.47%)
Apr 30, 2012 155.28 156.74 154.52 156.34 131,812 -0.07(-0.04%)
Apr 27, 2012 157.48 158.33 156.18 156.40 106,001 -0.47(-0.30%)
Apr 26, 2012 155.89 159.23 155.73 156.87 135,989 -2.65(-1.66%)
Apr 25, 2012 159.95 162.92 156.76 159.52 305,842 +2.40(+1.53%)
Apr 24, 2012 155.37 157.32 154.67 157.12 118,969 +3.10(+2.01%)
Apr 23, 2012 153.42 154.52 152.16 154.02 209,257 -3.32(-2.11%)
Apr 20, 2012 159.48 160.49 157.26 157.35 130,726 -0.34(-0.21%)
Apr 19, 2012 156.81 157.68 156.00 157.68 139,569 -0.31(-0.20%)
Apr 18, 2012 157.71 158.85 157.39 158.00 89,748 -1.39(-0.87%)
Apr 17, 2012 159.86 160.83 158.60 159.39 128,877 +0.25(+0.16%)
Apr 16, 2012 159.21 159.59 155.37 159.14 179,417 +0.56(+0.35%)
Apr 13, 2012 161.50 161.66 158.29 158.58 246,334 -8.11(-4.86%)
Apr 12, 2012 163.68 167.32 163.43 166.69 244,423 +2.20(+1.34%)
Apr 11, 2012 163.50 164.98 162.15 164.49 185,177 +5.68(+3.58%)
Apr 10, 2012 162.83 163.46 157.10 158.81 344,614 -5.75(-3.49%)
Apr 09, 2012 164.60 165.95 163.50 164.56 305,489 -12.44(-7.03%)
Apr 05, 2012 176.39 179.65 176.10 177.00 130,891 -3.93(-2.17%)
Apr 04, 2012 182.72 184.39 180.93 180.93 159,382 -7.59(-4.02%)
Apr 03, 2012 177.11 188.74 175.07 188.51 242,690 +9.11(+5.08%)
Apr 02, 2012 177.13 181.00 175.72 179.40 163,174 -2.94(-1.61%)
Mar 30, 2012 173.34 182.41 172.93 182.34 176,595 +8.56(+4.92%)
Mar 29, 2012 174.12 176.28 173.38 173.79 141,863 -3.97(-2.23%)
Mar 28, 2012 179.56 179.67 174.67 177.75 99,504 +0.80(+0.45%)
Mar 27, 2012 180.16 180.34 175.81 176.95 232,923 -3.89(-2.15%)
Mar 26, 2012 180.03 184.79 179.15 180.84 148,023 +2.63(+1.48%)
Mar 23, 2012 180.70 180.75 177.33 178.20 189,284 -5.44(-2.96%)
Mar 22, 2012 182.90 184.66 182.22 183.65 161,377 -1.59(-0.86%)
Mar 21, 2012 190.05 190.30 184.67 185.24 219,960 -6.42(-3.35%)
Mar 20, 2012 192.38 195.39 190.09 191.66 264,233 -2.18(-1.12%)
Mar 19, 2012 187.57 196.02 187.10 193.84 282,816 +6.40(+3.41%)
Mar 16, 2012 192.18 193.60 187.40 187.44 242,295 -1.10(-0.58%)
Mar 15, 2012 190.09 190.22 185.85 188.54 353,871 -0.63(-0.33%)
Mar 14, 2012 181.56 189.69 181.51 189.17 516,365 +13.25(+7.53%)
Mar 13, 2012 170.10 176.14 169.56 175.92 275,382 +8.85(+5.30%)
Mar 12, 2012 165.70 167.56 164.91 167.07 59,957 -0.43(-0.25%)
Mar 09, 2012 169.38 171.81 167.32 167.50 141,191 -0.58(-0.35%)
Mar 08, 2012 165.88 168.62 164.82 168.08 163,769 +4.87(+2.99%)
Mar 07, 2012 161.07 163.75 160.53 163.21 136,516 +2.56(+1.59%)
Mar 06, 2012 161.21 161.21 158.40 160.65 130,544 -5.61(-3.37%)
Mar 05, 2012 163.41 166.28 161.48 166.25 162,675 +3.61(+2.22%)
Mar 02, 2012 164.94 165.16 161.25 162.65 150,716 -4.47(-2.67%)
Mar 01, 2012 166.82 169.47 164.85 167.12 339,160 +4.45(+2.73%)
Feb 29, 2012 159.12 164.65 158.84 162.67 257,106 +2.83(+1.77%)
Feb 28, 2012 157.01 160.70 156.02 159.84 147,310 +1.66(+1.05%)
Feb 27, 2012 158.56 159.95 157.10 158.18 217,931 -4.65(-2.86%)
Feb 24, 2012 163.86 164.94 162.33 162.83 102,439 -3.03(-1.83%)
Feb 23, 2012 168.53 169.34 163.95 165.86 126,102 -0.27(-0.16%)
Feb 22, 2012 169.79 170.01 165.95 166.13 129,955 -6.27(-3.63%)
Feb 21, 2012 170.51 173.89 169.92 172.39 170,820 +5.32(+3.19%)
Feb 17, 2012 170.06 170.42 166.94 167.07 145,954 +0.25(+0.15%)
Feb 16, 2012 164.06 168.75 162.83 166.82 203,998 +3.77(+2.31%)
Feb 15, 2012 162.60 163.19 160.13 163.05 119,337 +0.83(+0.51%)
Feb 14, 2012 163.30 164.26 159.95 162.22 152,537 -2.72(-1.65%)
Feb 13, 2012 166.87 167.68 163.75 164.94 130,948 -0.65(-0.39%)
Feb 10, 2012 166.15 167.36 163.95 165.59 158,435 -6.45(-3.75%)
Feb 09, 2012 170.37 175.72 169.75 172.03 253,003 +3.91(+2.32%)
Feb 08, 2012 168.89 169.90 166.53 168.13 183,440 -0.54(-0.32%)
Feb 07, 2012 167.16 170.75 166.26 168.66 146,530 +5.97(+3.67%)
Feb 06, 2012 167.27 168.62 162.42 162.69 143,607 -4.81(-2.87%)
Feb 03, 2012 168.13 170.10 166.87 167.50 197,415 +9.88(+6.27%)
Feb 02, 2012 158.27 159.46 156.38 157.62 56,712 +0.11(+0.07%)
Feb 01, 2012 155.26 158.78 154.83 157.50 143,346 +5.01(+3.28%)
Jan 31, 2012 158.76 158.76 151.98 152.50 191,074 -5.23(-3.32%)
Jan 30, 2012 156.27 158.22 153.98 157.73 157,459 -5.70(-3.49%)
Jan 27, 2012 164.65 167.81 162.78 163.43 62,351 -1.89(-1.14%)
Jan 26, 2012 169.74 170.01 165.07 165.32 121,442 -6.79(-3.94%)
Jan 25, 2012 172.37 173.18 161.70 172.11 315,943 +1.28(+0.75%)
Jan 24, 2012 169.70 173.68 169.70 170.82 101,044 -0.76(-0.45%)
Jan 23, 2012 172.12 174.50 169.90 171.59 145,827 +3.17(+1.88%)
Jan 20, 2012 165.43 168.55 164.51 168.42 168,919 +5.55(+3.41%)
Jan 19, 2012 158.94 164.56 158.06 162.87 156,897 +6.24(+3.99%)
Jan 18, 2012 150.79 156.69 150.41 156.63 118,475 +5.37(+3.55%)
Jan 17, 2012 153.03 153.41 150.38 151.26 83,724 -2.00(-1.30%)
Jan 13, 2012 152.31 153.42 150.25 153.26 166,712 -4.67(-2.96%)
Jan 12, 2012 157.08 159.66 154.99 157.93 144,127 +0.58(+0.37%)
Jan 11, 2012 160.81 160.83 156.54 157.35 156,504 -6.47(-3.95%)
Jan 10, 2012 166.01 166.06 161.55 163.81 78,857 +1.01(+0.62%)
Jan 09, 2012 163.05 163.66 158.70 162.80 80,478 +0.74(+0.46%)
Jan 06, 2012 166.22 166.22 161.01 162.06 109,119 -3.95(-2.38%)
Jan 05, 2012 164.47 166.94 160.58 166.01 121,537 +1.12(+0.68%)
Jan 04, 2012 160.02 166.31 160.02 164.89 139,106 +12.26(+8.03%)
Dec 30, 2011 152.29 153.84 151.35 152.63 101,908 -1.44(-0.93%)
Dec 29, 2011 155.64 157.18 153.24 154.07 54,475 -0.76(-0.49%)
Dec 28, 2011 162.71 162.74 153.28 154.83 115,340 -9.43(-5.74%)
Dec 27, 2011 166.22 167.50 164.26 164.26 58,093 -2.22(-1.34%)
Dec 23, 2011 165.23 168.55 164.82 166.49 79,067 +3.30(+2.02%)
Dec 21, 2011 157.03 163.19 156.51 163.19 219,223 +6.56(+4.19%)
Dec 20, 2011 150.20 157.26 150.20 156.63 353,320 +10.71(+7.34%)
Dec 19, 2011 151.39 151.71 145.38 145.91 177,693 -5.86(-3.86%)
Dec 16, 2011 155.26 155.55 150.47 151.78 184,554 -5.14(-3.28%)
Dec 15, 2011 158.04 159.10 155.68 156.92 100,675 +1.50(+0.96%)
Dec 14, 2011 161.88 163.09 155.42 155.42 194,142 -9.47(-5.74%)
Dec 13, 2011 172.40 173.04 162.65 164.89 125,035 -4.81(-2.83%)
Dec 12, 2011 170.08 171.09 167.38 169.70 133,646 -5.50(-3.14%)
Dec 09, 2011 165.57 175.65 165.36 175.20 114,954 +10.29(+6.24%)
Dec 08, 2011 171.81 172.78 164.49 164.91 125,177 -6.33(-3.70%)
Dec 07, 2011 173.27 175.21 169.27 171.25 76,062 -2.31(-1.33%)
Dec 06, 2011 171.09 175.60 169.20 173.56 177,643 +5.05(+3.00%)
Dec 05, 2011 174.93 175.13 166.94 168.51 150,593 +0.72(+0.43%)
Dec 02, 2011 176.82 176.95 167.63 167.79 143,116 -7.30(-4.17%)
Dec 01, 2011 178.16 180.12 174.06 175.09 182,454 +2.07(+1.19%)
Nov 30, 2011 170.62 175.07 169.63 173.02 218,761 +8.29(+5.03%)
Nov 29, 2011 163.70 167.43 160.18 164.74 316,598 +3.77(+2.34%)
Nov 28, 2011 169.11 169.43 159.19 160.96 219,189 +0.49(+0.31%)
Nov 25, 2011 156.83 160.81 156.72 160.47 144,241 +6.38(+4.14%)
Nov 23, 2011 159.44 160.09 152.16 154.09 175,077 -4.67(-2.94%)
Nov 22, 2011 162.80 164.87 158.60 158.76 181,728 -5.55(-3.38%)
Nov 21, 2011 162.74 164.71 161.37 164.31 216,470 -2.92(-1.75%)
Nov 18, 2011 167.88 171.45 166.40 167.23 333,143 -0.04(-0.03%)
Nov 17, 2011 172.57 172.82 163.68 167.27 446,548 -4.00(-2.33%)
Nov 16, 2011 173.56 176.71 171.20 171.27 395,059 -4.60(-2.62%)
Nov 15, 2011 174.46 178.82 171.12 175.87 335,226 +0.38(+0.22%)
Nov 14, 2011 180.50 181.33 174.82 175.49 487,804 -8.74(-4.74%)
Nov 11, 2011 183.60 184.72 181.70 184.23 156,017 +3.68(+2.04%)
Nov 10, 2011 178.91 185.80 175.25 180.55 1,399,012 +7.73(+4.47%)
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.