Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

38.68 -1.23 (-3.08%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 172.12 174.86 170.09 172.43 328,716 +4.59(+2.73%)
Feb 29, 2012 164.18 169.88 163.89 167.84 249,188 +2.92(+1.77%)
Feb 28, 2012 162.00 165.80 160.98 164.92 142,773 +1.72(+1.05%)
Feb 27, 2012 163.60 165.03 162.09 163.20 211,219 -4.80(-2.85%)
Feb 24, 2012 169.06 170.18 167.49 168.00 99,284 -3.13(-1.83%)
Feb 23, 2012 173.88 174.72 169.16 171.13 122,218 -0.28(-0.16%)
Feb 22, 2012 175.18 175.41 171.22 171.41 125,953 -6.47(-3.63%)
Feb 21, 2012 175.92 179.42 175.32 177.87 165,559 +5.49(+3.19%)
Feb 17, 2012 175.46 175.83 172.24 172.38 141,460 +0.25(+0.15%)
Feb 16, 2012 169.27 174.12 168.00 172.12 197,715 +3.89(+2.31%)
Feb 15, 2012 167.77 168.37 165.22 168.23 115,662 +0.86(+0.51%)
Feb 14, 2012 168.49 169.48 165.03 167.37 147,839 -2.80(-1.65%)
Feb 13, 2012 172.17 173.00 168.95 170.18 126,915 -0.67(-0.39%)
Feb 10, 2012 171.43 172.68 169.16 170.85 153,556 -6.65(-3.75%)
Feb 09, 2012 175.78 181.30 175.14 177.50 245,211 +4.03(+2.32%)
Feb 08, 2012 174.26 175.30 171.82 173.47 177,791 -0.56(-0.32%)
Feb 07, 2012 172.47 176.18 171.54 174.02 142,018 +6.16(+3.67%)
Feb 06, 2012 172.59 173.98 167.58 167.86 139,185 -4.96(-2.87%)
Feb 03, 2012 173.47 175.51 172.17 172.82 191,335 +10.20(+6.27%)
Feb 02, 2012 163.29 164.52 161.34 162.62 54,966 +0.11(+0.07%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.