Direxion Daily 20+ Year Treasury Bear 3x Shares (TMV)
NYSEARCA: TMV · Real-Time Price · USD
36.90
-1.33 (-3.48%)
At close: Feb 21, 2025, 4:00 PM
37.01
+0.11 (0.30%)
After-hours: Feb 21, 2025, 6:34 PM EST
TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 37.82 | 37.89 | 36.49 | 36.90 | 36.90 | -3.48% | 969,944 |
| Feb 20, 2025 | 38.31 | 38.31 | 37.93 | 38.23 | 38.23 | -1.01% | 432,224 |
| Feb 19, 2025 | 38.93 | 39.03 | 38.31 | 38.62 | 38.62 | -0.31% | 766,779 |
| Feb 18, 2025 | 38.19 | 38.82 | 37.81 | 38.74 | 38.74 | 3.58% | 761,524 |
| Feb 14, 2025 | 37.08 | 37.43 | 36.74 | 37.40 | 37.40 | -1.42% | 1,190,090 |
| Feb 13, 2025 | 38.76 | 38.78 | 37.66 | 37.94 | 37.94 | -4.91% | 1,980,992 |
| Feb 12, 2025 | 39.83 | 40.40 | 39.43 | 39.90 | 39.90 | 4.15% | 2,020,174 |
| Feb 11, 2025 | 38.19 | 38.39 | 38.00 | 38.31 | 38.31 | 1.92% | 1,054,260 |
| Feb 10, 2025 | 37.28 | 37.79 | 36.94 | 37.59 | 37.59 | 0.97% | 1,365,761 |
| Feb 7, 2025 | 37.25 | 37.65 | 37.02 | 37.23 | 37.23 | 2.08% | 1,933,398 |
| Feb 6, 2025 | 36.45 | 36.84 | 36.12 | 36.47 | 36.47 | 0.03% | 1,705,438 |
| Feb 5, 2025 | 37.00 | 37.05 | 36.06 | 36.46 | 36.46 | -4.90% | 2,322,991 |
| Feb 4, 2025 | 39.45 | 39.53 | 38.27 | 38.34 | 38.34 | -0.78% | 1,766,297 |
| Feb 3, 2025 | 38.02 | 39.09 | 37.35 | 38.64 | 38.64 | -2.35% | 2,716,994 |
| Jan 31, 2025 | 38.74 | 39.99 | 38.36 | 39.57 | 39.57 | 1.96% | 2,607,598 |
| Jan 30, 2025 | 38.66 | 38.96 | 38.27 | 38.81 | 38.81 | -0.89% | 2,005,072 |
| Jan 29, 2025 | 38.64 | 39.68 | 38.39 | 39.16 | 39.16 | 0.54% | 1,957,863 |
| Jan 28, 2025 | 39.36 | 39.62 | 38.91 | 38.95 | 38.95 | 0.46% | 1,457,572 |
| Jan 27, 2025 | 38.96 | 39.36 | 38.59 | 38.77 | 38.77 | -3.70% | 1,527,066 |
| Jan 24, 2025 | 40.90 | 41.09 | 40.14 | 40.26 | 40.26 | -1.08% | 1,350,465 |
| Jan 23, 2025 | 40.94 | 41.13 | 40.49 | 40.70 | 40.70 | 2.42% | 1,598,921 |
| Jan 22, 2025 | 39.26 | 40.01 | 39.14 | 39.74 | 39.74 | 1.30% | 1,712,826 |
| Jan 21, 2025 | 39.24 | 39.60 | 38.86 | 39.23 | 39.23 | -2.51% | 1,940,959 |
| Jan 17, 2025 | 39.82 | 40.39 | 39.80 | 40.24 | 40.24 | -0.20% | 1,258,882 |
| Jan 16, 2025 | 40.92 | 41.39 | 39.83 | 40.32 | 40.32 | -1.06% | 2,367,516 |
| Jan 15, 2025 | 40.77 | 41.25 | 40.38 | 40.75 | 40.75 | -5.14% | 2,381,693 |
| Jan 14, 2025 | 43.01 | 43.49 | 42.80 | 42.96 | 42.96 | 0.47% | 1,830,490 |
| Jan 13, 2025 | 42.55 | 43.26 | 42.35 | 42.76 | 42.76 | 0.38% | 2,087,529 |
| Jan 10, 2025 | 42.90 | 43.04 | 42.06 | 42.60 | 42.60 | 2.28% | 2,297,645 |
| Jan 8, 2025 | 42.54 | 42.70 | 41.47 | 41.65 | 41.65 | -0.43% | 1,858,799 |
| Jan 7, 2025 | 40.86 | 42.01 | 40.67 | 41.83 | 41.83 | 3.49% | 1,685,419 |
| Jan 6, 2025 | 40.27 | 40.77 | 40.01 | 40.42 | 40.42 | 1.20% | 1,426,468 |
| Jan 3, 2025 | 39.33 | 40.05 | 39.10 | 39.94 | 39.94 | 1.14% | 1,295,938 |
| Jan 2, 2025 | 39.16 | 39.94 | 38.70 | 39.49 | 39.49 | -0.60% | 1,393,503 |
| Dec 31, 2024 | 38.68 | 39.80 | 38.49 | 39.73 | 39.73 | 1.74% | 1,811,321 |
| Dec 30, 2024 | 39.00 | 39.26 | 38.77 | 39.05 | 39.05 | -2.47% | 1,212,570 |
| Dec 27, 2024 | 39.51 | 40.07 | 39.14 | 40.04 | 40.04 | 2.67% | 1,237,186 |
| Dec 26, 2024 | 39.83 | 39.84 | 38.86 | 39.00 | 39.00 | 0.15% | 1,398,219 |
| Dec 24, 2024 | 40.04 | 40.14 | 38.92 | 38.94 | 38.94 | -1.12% | 931,365 |
| Dec 23, 2024 | 38.57 | 39.47 | 38.46 | 39.38 | 39.38 | 2.34% | 1,261,989 |
| Dec 20, 2024 | 38.14 | 38.51 | 37.68 | 38.48 | 38.33 | -1.36% | 1,669,669 |
| Dec 19, 2024 | 38.71 | 39.46 | 38.36 | 39.01 | 38.86 | 4.47% | 2,666,240 |
| Dec 18, 2024 | 36.45 | 37.39 | 35.94 | 37.34 | 37.20 | 3.75% | 2,276,922 |
| Dec 17, 2024 | 36.12 | 36.22 | 35.59 | 35.99 | 35.85 | -0.72% | 1,059,241 |
| Dec 16, 2024 | 36.13 | 36.70 | 36.02 | 36.25 | 36.11 | -0.55% | 1,001,042 |
| Dec 13, 2024 | 35.79 | 36.63 | 35.75 | 36.45 | 36.31 | 2.85% | 1,370,831 |
| Dec 12, 2024 | 34.78 | 35.50 | 34.69 | 35.44 | 35.31 | 3.78% | 1,556,800 |
| Dec 11, 2024 | 33.20 | 34.27 | 33.00 | 34.15 | 34.02 | 2.80% | 1,621,984 |
| Dec 10, 2024 | 33.30 | 33.38 | 32.98 | 33.22 | 33.09 | 1.68% | 1,164,293 |
| Dec 9, 2024 | 32.22 | 32.78 | 32.22 | 32.67 | 32.55 | 2.41% | 1,001,439 |
| Dec 6, 2024 | 31.47 | 32.19 | 31.36 | 31.90 | 31.78 | -0.09% | 1,818,309 |
| Dec 5, 2024 | 32.45 | 32.53 | 31.78 | 31.93 | 31.81 | -0.47% | 1,579,424 |
| Dec 4, 2024 | 33.67 | 33.73 | 31.98 | 32.08 | 31.96 | -3.37% | 2,151,593 |
| Dec 3, 2024 | 32.26 | 33.23 | 32.16 | 33.20 | 33.07 | 2.79% | 2,097,913 |
| Dec 2, 2024 | 32.89 | 33.23 | 32.03 | 32.30 | 32.18 | -0.95% | 2,900,280 |
| Nov 29, 2024 | 32.72 | 33.08 | 32.52 | 32.61 | 32.49 | -2.63% | 1,340,694 |
| Nov 27, 2024 | 33.47 | 33.88 | 33.10 | 33.49 | 33.36 | -1.90% | 2,657,464 |
| Nov 26, 2024 | 34.44 | 34.80 | 34.11 | 34.14 | 34.01 | 0.74% | 1,606,234 |
| Nov 25, 2024 | 34.42 | 34.68 | 33.73 | 33.89 | 33.76 | -7.38% | 4,481,040 |
| Nov 22, 2024 | 36.46 | 36.89 | 36.24 | 36.59 | 36.45 | -0.30% | 2,341,664 |
| Nov 21, 2024 | 36.51 | 37.02 | 36.00 | 36.70 | 36.56 | 0.47% | 2,118,510 |
| Nov 20, 2024 | 36.79 | 36.86 | 36.01 | 36.53 | 36.39 | 1.16% | 2,312,310 |
| Nov 19, 2024 | 35.99 | 36.24 | 35.70 | 36.11 | 35.97 | -1.66% | 2,866,030 |
| Nov 18, 2024 | 37.38 | 37.66 | 36.26 | 36.72 | 36.58 | -0.33% | 3,267,593 |
| Nov 15, 2024 | 37.03 | 37.56 | 36.19 | 36.84 | 36.70 | 0.96% | 4,562,824 |
| Nov 14, 2024 | 36.22 | 36.57 | 35.64 | 36.49 | 36.35 | -1.51% | 3,501,621 |
| Nov 13, 2024 | 35.07 | 37.23 | 35.04 | 37.05 | 36.91 | 2.72% | 3,789,301 |
| Nov 12, 2024 | 35.31 | 36.26 | 34.77 | 36.07 | 35.93 | 4.43% | 3,417,839 |
| Nov 11, 2024 | 34.32 | 34.97 | 34.24 | 34.54 | 34.41 | 1.44% | 2,063,760 |
| Nov 8, 2024 | 34.59 | 34.77 | 33.91 | 34.05 | 33.92 | -3.57% | 5,673,631 |
| Nov 7, 2024 | 36.03 | 36.11 | 34.96 | 35.31 | 35.18 | -3.52% | 4,355,142 |
| Nov 6, 2024 | 37.27 | 37.35 | 36.09 | 36.60 | 36.46 | 8.09% | 4,264,513 |
| Nov 5, 2024 | 34.66 | 35.11 | 33.68 | 33.86 | 33.73 | -1.54% | 3,754,420 |
| Nov 4, 2024 | 34.35 | 35.11 | 34.01 | 34.39 | 34.26 | -4.53% | 3,176,055 |
| Nov 1, 2024 | 34.44 | 36.09 | 34.18 | 36.02 | 35.88 | 4.28% | 4,337,419 |
| Oct 31, 2024 | 34.81 | 35.18 | 33.98 | 34.54 | 34.41 | -0.32% | 4,312,290 |
| Oct 30, 2024 | 34.08 | 34.83 | 33.56 | 34.65 | 34.52 | -1.06% | 3,282,831 |
| Oct 29, 2024 | 35.96 | 36.17 | 34.95 | 35.02 | 34.89 | -0.20% | 2,465,806 |
| Oct 28, 2024 | 34.68 | 35.64 | 34.67 | 35.09 | 34.96 | 0.80% | 1,326,932 |
| Oct 25, 2024 | 33.87 | 34.94 | 33.82 | 34.81 | 34.68 | 1.78% | 1,458,142 |
| Oct 24, 2024 | 34.69 | 34.96 | 33.80 | 34.20 | 34.07 | -1.70% | 2,049,855 |
| Oct 23, 2024 | 35.07 | 35.28 | 34.50 | 34.79 | 34.66 | 0.84% | 1,939,039 |
| Oct 22, 2024 | 34.12 | 34.79 | 34.04 | 34.50 | 34.37 | -0.23% | 1,883,721 |
| Oct 21, 2024 | 33.78 | 34.58 | 33.70 | 34.58 | 34.45 | 5.23% | 1,602,560 |
| Oct 18, 2024 | 32.68 | 32.88 | 32.45 | 32.86 | 32.74 | -0.09% | 877,658 |
| Oct 17, 2024 | 32.38 | 33.02 | 32.27 | 32.89 | 32.77 | 4.68% | 1,388,527 |
| Oct 16, 2024 | 31.29 | 31.55 | 31.07 | 31.42 | 31.30 | -0.91% | 1,021,798 |
| Oct 15, 2024 | 32.26 | 32.32 | 31.66 | 31.71 | 31.59 | -3.76% | 2,211,403 |
| Oct 14, 2024 | 33.73 | 33.79 | 32.94 | 32.95 | 32.83 | -0.09% | 1,301,380 |
| Oct 11, 2024 | 33.23 | 33.29 | 32.64 | 32.98 | 32.86 | 1.17% | 1,055,406 |
| Oct 10, 2024 | 32.75 | 33.22 | 32.55 | 32.60 | 32.48 | 1.37% | 2,108,855 |
| Oct 9, 2024 | 31.93 | 32.36 | 31.70 | 32.16 | 32.04 | 1.93% | 1,141,773 |
| Oct 8, 2024 | 32.19 | 32.24 | 31.55 | 31.55 | 31.43 | -0.57% | 1,050,071 |
| Oct 7, 2024 | 31.56 | 31.81 | 31.33 | 31.73 | 31.61 | 2.19% | 1,520,837 |
| Oct 4, 2024 | 31.08 | 31.15 | 30.65 | 31.05 | 30.93 | 4.09% | 2,256,130 |
| Oct 3, 2024 | 29.33 | 29.85 | 29.18 | 29.83 | 29.72 | 2.76% | 1,198,420 |
| Oct 2, 2024 | 29.28 | 29.56 | 28.98 | 29.03 | 28.92 | 2.51% | 2,225,637 |
| Oct 1, 2024 | 28.03 | 28.40 | 27.57 | 28.32 | 28.21 | -2.04% | 2,145,572 |
| Sep 30, 2024 | 28.45 | 29.09 | 28.39 | 28.91 | 28.80 | 1.33% | 1,290,920 |
| Sep 27, 2024 | 28.53 | 28.80 | 28.34 | 28.53 | 28.42 | -1.25% | 882,037 |