Skip to main content

20-Yr Treasury Bear -3X ETF Direxion (NY: TMV )

34.54 -0.11 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 171.42 180.40 171.02 180.33 178,566 +8.46(+4.92%)
Mar 29, 2012 172.20 174.33 171.47 171.87 143,447 -3.92(-2.23%)
Mar 28, 2012 177.58 177.69 172.74 175.79 100,615 +0.79(+0.45%)
Mar 27, 2012 178.18 178.35 173.87 175.00 235,523 -3.84(-2.15%)
Mar 26, 2012 178.04 182.75 177.18 178.84 149,675 +2.61(+1.48%)
Mar 23, 2012 178.71 178.75 175.38 176.24 191,396 -5.38(-2.96%)
Mar 22, 2012 180.88 182.62 180.21 181.62 163,178 -1.58(-0.86%)
Mar 21, 2012 187.95 188.20 182.63 183.19 222,415 -6.35(-3.35%)
Mar 20, 2012 190.26 193.23 187.99 189.55 267,182 -2.16(-1.12%)
Mar 19, 2012 185.50 193.86 185.04 191.70 285,972 +6.33(+3.41%)
Mar 16, 2012 190.06 191.47 185.33 185.37 244,999 -1.09(-0.58%)
Mar 15, 2012 187.99 188.13 183.79 186.46 357,820 -0.62(-0.33%)
Mar 14, 2012 179.55 187.59 179.51 187.08 522,128 +13.10(+7.53%)
Mar 13, 2012 168.22 174.20 167.69 173.98 278,455 +8.75(+5.30%)
Mar 12, 2012 163.87 165.72 163.09 165.23 60,626 -0.42(-0.25%)
Mar 09, 2012 167.51 169.91 165.47 165.65 142,767 -0.58(-0.35%)
Mar 08, 2012 164.05 166.76 163.00 166.23 165,597 +4.82(+2.99%)
Mar 07, 2012 159.30 161.94 158.76 161.41 138,040 +2.53(+1.59%)
Mar 06, 2012 159.43 159.43 156.65 158.87 132,001 -5.55(-3.37%)
Mar 05, 2012 161.61 164.45 159.70 164.42 164,490 +3.57(+2.22%)
Mar 02, 2012 163.12 163.34 159.47 160.85 152,398 -4.42(-2.67%)
Mar 01, 2012 164.98 167.60 163.03 165.27 342,946 +4.40(+2.73%)
Feb 29, 2012 157.36 162.83 157.09 160.87 259,975 +2.80(+1.77%)
Feb 28, 2012 155.28 158.92 154.30 158.07 148,954 +1.64(+1.05%)
Feb 27, 2012 156.81 158.19 155.37 156.43 220,363 -4.60(-2.86%)
Feb 24, 2012 162.05 163.12 160.54 161.03 103,582 -3.00(-1.83%)
Feb 23, 2012 166.67 167.47 162.14 164.03 127,509 -0.27(-0.16%)
Feb 22, 2012 167.91 168.14 164.12 164.29 131,405 -6.20(-3.63%)
Feb 21, 2012 168.62 171.97 168.05 170.49 172,726 +5.26(+3.19%)
Feb 17, 2012 168.18 168.54 165.09 165.23 147,583 +0.24(+0.15%)
Feb 16, 2012 162.25 166.89 161.03 164.98 206,274 +3.73(+2.31%)
Feb 15, 2012 160.81 161.38 158.36 161.25 120,669 +0.82(+0.51%)
Feb 14, 2012 161.50 162.45 158.19 160.43 154,239 -2.69(-1.65%)
Feb 13, 2012 165.03 165.83 161.94 163.12 132,410 -0.64(-0.39%)
Feb 10, 2012 164.32 165.51 162.14 163.76 160,203 -6.37(-3.75%)
Feb 09, 2012 168.49 173.78 167.87 170.13 255,826 +3.86(+2.32%)
Feb 08, 2012 167.03 168.03 164.69 166.27 185,487 -0.53(-0.32%)
Feb 07, 2012 165.31 168.87 164.43 166.80 148,165 +5.91(+3.67%)
Feb 06, 2012 165.43 166.76 160.63 160.90 145,210 -4.75(-2.87%)
Feb 03, 2012 166.27 168.22 165.03 165.65 199,618 +9.77(+6.27%)
Feb 02, 2012 156.52 157.70 154.65 155.88 57,345 +0.11(+0.07%)
Feb 01, 2012 153.54 157.03 153.12 155.76 144,946 +4.95(+3.28%)
Jan 31, 2012 157.01 157.01 150.30 150.81 193,206 -5.17(-3.32%)
Jan 30, 2012 154.54 156.47 152.28 155.99 159,216 -5.64(-3.49%)
Jan 27, 2012 162.83 165.96 160.98 161.63 63,047 -1.87(-1.14%)
Jan 26, 2012 167.87 168.14 163.25 163.49 122,797 -6.71(-3.94%)
Jan 25, 2012 170.47 171.27 159.92 170.21 319,470 +1.27(+0.75%)
Jan 24, 2012 167.82 171.76 167.82 168.94 102,171 -0.75(-0.44%)
Jan 23, 2012 170.22 172.58 168.03 169.69 147,455 +3.13(+1.88%)
Jan 20, 2012 163.60 166.69 162.69 166.56 170,804 +5.49(+3.41%)
Jan 19, 2012 157.19 162.74 156.32 161.07 158,648 +6.18(+3.99%)
Jan 18, 2012 149.12 154.97 148.75 154.90 119,798 +5.31(+3.55%)
Jan 17, 2012 151.34 151.72 148.72 149.59 84,658 -1.98(-1.30%)
Jan 13, 2012 150.63 151.72 148.59 151.57 168,573 -4.62(-2.96%)
Jan 12, 2012 155.34 157.90 153.28 156.19 145,735 +0.58(+0.37%)
Jan 11, 2012 159.03 159.05 154.81 155.61 158,251 -6.40(-3.95%)
Jan 10, 2012 164.18 164.23 159.76 162.01 79,738 +1.00(+0.62%)
Jan 09, 2012 161.25 161.85 156.94 161.01 81,376 +0.73(+0.46%)
Jan 06, 2012 164.38 164.38 159.23 160.27 110,337 -3.91(-2.38%)
Jan 05, 2012 162.65 165.09 158.81 164.18 122,894 +1.11(+0.68%)
Jan 04, 2012 158.25 164.47 158.25 163.07 140,658 +12.13(+8.03%)
Dec 30, 2011 150.61 152.14 149.68 150.94 103,045 -1.42(-0.93%)
Dec 29, 2011 153.92 155.44 151.54 152.37 55,083 -0.76(-0.49%)
Dec 28, 2011 160.92 160.94 151.59 153.12 116,627 -9.33(-5.74%)
Dec 27, 2011 164.38 165.65 162.45 162.45 58,741 -2.20(-1.34%)
Dec 23, 2011 163.41 166.69 163.00 164.65 79,950 +3.27(+2.02%)
Dec 21, 2011 155.30 161.38 154.79 161.38 221,669 +6.49(+4.19%)
Dec 20, 2011 148.55 155.52 148.55 154.90 357,263 +10.59(+7.34%)
Dec 19, 2011 149.72 150.03 143.77 144.30 179,676 -5.80(-3.86%)
Dec 16, 2011 153.54 153.83 148.81 150.10 186,613 -5.09(-3.28%)
Dec 15, 2011 156.30 157.34 153.97 155.19 101,798 +1.48(+0.96%)
Dec 14, 2011 160.10 161.29 153.70 153.70 196,309 -9.37(-5.74%)
Dec 13, 2011 170.49 171.13 160.85 163.07 126,431 -4.75(-2.83%)
Dec 12, 2011 168.20 169.20 165.54 167.82 135,137 -5.44(-3.14%)
Dec 09, 2011 163.74 173.71 163.54 173.27 116,237 +10.17(+6.24%)
Dec 08, 2011 169.91 170.87 162.67 163.09 126,574 -6.26(-3.70%)
Dec 07, 2011 171.36 173.27 167.40 169.36 76,911 -2.29(-1.33%)
Dec 06, 2011 169.20 173.67 167.34 171.65 179,625 +5.00(+3.00%)
Dec 05, 2011 173.00 173.20 165.09 166.65 152,273 +0.71(+0.43%)
Dec 02, 2011 174.87 175.00 165.78 165.94 144,713 -7.22(-4.17%)
Dec 01, 2011 176.20 178.13 172.13 173.16 184,490 +2.04(+1.19%)
Nov 30, 2011 168.74 173.13 167.76 171.11 221,203 +8.19(+5.03%)
Nov 29, 2011 161.90 165.58 158.41 162.92 320,131 +3.73(+2.34%)
Nov 28, 2011 167.25 167.56 157.43 159.19 221,635 +0.49(+0.31%)
Nov 25, 2011 155.10 159.03 154.99 158.70 145,851 +6.31(+4.14%)
Nov 23, 2011 157.68 158.32 150.48 152.39 177,031 -4.62(-2.94%)
Nov 22, 2011 161.01 163.05 156.85 157.01 183,756 -5.49(-3.38%)
Nov 21, 2011 160.94 162.89 159.59 162.49 218,886 -2.89(-1.75%)
Nov 18, 2011 166.03 169.56 164.56 165.38 336,862 -0.04(-0.03%)
Nov 17, 2011 170.67 170.91 161.87 165.43 451,532 -3.95(-2.33%)
Nov 16, 2011 171.65 174.75 169.31 169.38 399,468 -4.55(-2.62%)
Nov 15, 2011 172.53 176.84 169.23 173.93 338,967 +0.38(+0.22%)
Nov 14, 2011 178.51 179.33 172.89 173.56 493,249 -8.64(-4.74%)
Nov 11, 2011 181.57 182.68 179.70 182.20 157,758 +3.64(+2.04%)
Nov 10, 2011 176.93 183.75 173.31 178.55 1,414,626 +7.64(+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.