Direxion Daily 20+ Year Treasury Bear 3x Shares (TMV)
NYSEARCA: TMV · Real-Time Price · USD
38.59
-1.17 (-2.94%)
At close: Apr 23, 2025, 4:00 PM
38.21
-0.38 (-0.98%)
Pre-market: Apr 24, 2025, 6:45 AM EDT
TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 36.47 | 38.85 | 36.26 | 38.59 | 38.59 | -2.94% | 1,754,154 |
| Apr 22, 2025 | 39.30 | 39.89 | 39.02 | 39.76 | 39.76 | -1.68% | 674,477 |
| Apr 21, 2025 | 39.63 | 40.49 | 39.03 | 40.44 | 40.44 | 5.37% | 902,606 |
| Apr 17, 2025 | 37.72 | 38.79 | 37.55 | 38.38 | 38.38 | 2.73% | 680,120 |
| Apr 16, 2025 | 37.99 | 38.43 | 37.10 | 37.36 | 37.36 | -1.66% | 1,205,021 |
| Apr 15, 2025 | 38.82 | 38.97 | 37.48 | 37.99 | 37.99 | -0.96% | 1,352,955 |
| Apr 14, 2025 | 38.49 | 39.26 | 38.08 | 38.36 | 38.36 | -2.17% | 1,306,723 |
| Apr 11, 2025 | 40.57 | 41.75 | 38.62 | 39.21 | 39.21 | -1.51% | 2,685,295 |
| Apr 10, 2025 | 38.13 | 39.86 | 37.60 | 39.81 | 39.81 | 8.33% | 2,734,192 |
| Apr 9, 2025 | 38.75 | 40.48 | 36.72 | 36.75 | 36.75 | -1.47% | 5,558,037 |
| Apr 8, 2025 | 36.20 | 37.48 | 35.19 | 37.30 | 37.30 | 5.67% | 2,310,599 |
| Apr 7, 2025 | 33.45 | 35.59 | 33.10 | 35.30 | 35.30 | 9.12% | 3,326,237 |
| Apr 4, 2025 | 31.53 | 32.40 | 31.03 | 32.35 | 32.35 | -3.20% | 3,088,115 |
| Apr 3, 2025 | 32.67 | 33.45 | 32.47 | 33.42 | 33.42 | -1.39% | 1,612,336 |
| Apr 2, 2025 | 32.86 | 34.72 | 32.85 | 33.89 | 33.89 | 0.15% | 1,499,020 |
| Apr 1, 2025 | 34.10 | 34.10 | 33.33 | 33.84 | 33.84 | -2.59% | 1,944,524 |
| Mar 31, 2025 | 34.44 | 35.46 | 34.32 | 34.74 | 34.74 | -2.77% | 1,238,277 |
| Mar 28, 2025 | 36.05 | 36.13 | 35.48 | 35.73 | 35.73 | -4.00% | 1,261,857 |
| Mar 27, 2025 | 37.30 | 37.55 | 37.10 | 37.22 | 37.22 | 0.92% | 628,326 |
| Mar 26, 2025 | 36.59 | 36.97 | 36.37 | 36.88 | 36.88 | 2.08% | 699,459 |
| Mar 25, 2025 | 36.39 | 36.45 | 35.77 | 36.13 | 36.13 | -1.20% | 1,055,810 |
| Mar 24, 2025 | 36.03 | 36.63 | 35.98 | 36.57 | 36.14 | 3.25% | 776,190 |
| Mar 21, 2025 | 34.69 | 35.50 | 34.61 | 35.42 | 35.00 | 2.02% | 749,456 |
| Mar 20, 2025 | 33.69 | 34.85 | 33.63 | 34.72 | 34.31 | -0.40% | 1,306,495 |
| Mar 19, 2025 | 35.38 | 35.75 | 34.78 | 34.86 | 34.45 | -1.36% | 810,729 |
| Mar 18, 2025 | 36.03 | 36.03 | 34.98 | 35.34 | 34.92 | -0.39% | 904,669 |
| Mar 17, 2025 | 35.18 | 35.72 | 34.80 | 35.48 | 35.06 | -1.33% | 979,622 |
| Mar 14, 2025 | 36.14 | 36.33 | 35.68 | 35.96 | 35.54 | 1.67% | 919,648 |
| Mar 13, 2025 | 36.64 | 36.89 | 35.28 | 35.37 | 34.95 | -2.59% | 1,189,385 |
| Mar 12, 2025 | 36.15 | 36.39 | 35.69 | 36.31 | 35.88 | 1.88% | 698,811 |
| Mar 11, 2025 | 34.96 | 35.93 | 34.39 | 35.64 | 35.22 | 2.35% | 1,043,201 |
| Mar 10, 2025 | 34.80 | 35.00 | 34.20 | 34.82 | 34.41 | -3.25% | 1,120,288 |
| Mar 7, 2025 | 34.73 | 36.12 | 34.73 | 35.99 | 35.57 | 1.27% | 1,513,502 |
| Mar 6, 2025 | 35.48 | 36.34 | 35.14 | 35.54 | 35.12 | 0.97% | 1,147,707 |
| Mar 5, 2025 | 34.26 | 35.31 | 33.99 | 35.20 | 34.79 | 2.41% | 1,662,181 |
| Mar 4, 2025 | 33.28 | 34.55 | 32.93 | 34.37 | 33.97 | 3.74% | 1,507,363 |
| Mar 3, 2025 | 34.41 | 34.43 | 33.01 | 33.13 | 32.74 | -1.43% | 1,389,790 |
| Feb 28, 2025 | 34.28 | 34.69 | 33.57 | 33.61 | 33.22 | -3.56% | 1,584,654 |
| Feb 27, 2025 | 34.83 | 35.02 | 34.31 | 34.85 | 34.44 | 2.05% | 1,234,259 |
| Feb 26, 2025 | 34.68 | 34.96 | 34.01 | 34.15 | 33.75 | -1.67% | 1,089,719 |
| Feb 25, 2025 | 35.24 | 35.43 | 34.61 | 34.73 | 34.32 | -5.08% | 885,132 |
| Feb 24, 2025 | 37.22 | 37.29 | 36.33 | 36.59 | 36.16 | -0.84% | 626,343 |
| Feb 21, 2025 | 37.82 | 37.89 | 36.49 | 36.90 | 36.47 | -3.48% | 969,944 |
| Feb 20, 2025 | 38.31 | 38.31 | 37.93 | 38.23 | 37.78 | -1.01% | 432,224 |
| Feb 19, 2025 | 38.93 | 39.03 | 38.31 | 38.62 | 38.17 | -0.31% | 766,779 |
| Feb 18, 2025 | 38.19 | 38.82 | 37.81 | 38.74 | 38.28 | 3.58% | 761,524 |
| Feb 14, 2025 | 37.08 | 37.43 | 36.74 | 37.40 | 36.96 | -1.42% | 1,190,090 |
| Feb 13, 2025 | 38.76 | 38.78 | 37.66 | 37.94 | 37.49 | -4.91% | 1,980,992 |
| Feb 12, 2025 | 39.83 | 40.40 | 39.43 | 39.90 | 39.43 | 4.15% | 2,020,174 |
| Feb 11, 2025 | 38.19 | 38.39 | 38.00 | 38.31 | 37.86 | 1.92% | 1,054,260 |