Direxion Daily 20+ Year Treasury Bear 3x Shares (TMV)

TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	39.73	41.14	39.72	41.01	41.01	2.24%	1,730,307
Jul 14, 2025	40.25	40.54	39.76	40.11	40.11	0.53%	935,721
Jul 11, 2025	39.29	40.04	39.23	39.90	39.90	4.42%	571,986
Jul 10, 2025	38.42	38.87	38.14	38.21	38.21	-0.29%	963,577
Jul 9, 2025	39.28	39.30	38.30	38.32	38.32	-3.01%	961,040
Jul 8, 2025	40.11	40.30	39.49	39.51	39.51	0.56%	851,779
Jul 7, 2025	38.81	39.60	38.80	39.29	39.29	2.91%	1,307,718
Jul 3, 2025	37.94	38.36	37.82	38.18	38.18	2.09%	1,036,392
Jul 2, 2025	37.82	37.96	37.37	37.40	37.40	1.94%	914,671
Jul 1, 2025	36.66	37.24	36.43	36.69	36.69	-0.68%	1,608,070
Jun 30, 2025	37.43	37.72	36.67	36.94	36.94	-2.82%	1,269,081
Jun 27, 2025	37.79	38.20	37.04	38.01	38.01	1.82%	794,588
Jun 26, 2025	37.71	38.20	37.27	37.33	37.33	-1.30%	746,285
Jun 25, 2025	38.30	38.71	37.79	37.82	37.82	-0.18%	874,679
Jun 24, 2025	39.17	39.22	37.70	37.89	37.89	-2.95%	1,180,424
Jun 23, 2025	38.81	39.08	38.14	39.04	38.75	-0.89%	1,401,480
Jun 20, 2025	39.90	40.14	39.00	39.39	39.10	0.64%	729,764
Jun 18, 2025	38.84	39.54	38.54	39.14	38.85	-0.46%	967,878
Jun 17, 2025	40.00	40.36	39.08	39.32	39.03	-3.39%	915,680
Jun 16, 2025	39.92	40.80	39.42	40.70	40.40	2.83%	767,757
Jun 13, 2025	39.04	40.28	38.84	39.58	39.29	2.99%	876,856
Jun 12, 2025	38.76	39.19	38.36	38.43	38.15	-3.64%	1,155,261
Jun 11, 2025	40.24	40.41	39.46	39.88	39.58	-0.55%	988,236
Jun 10, 2025	39.82	40.67	39.74	40.10	39.80	-1.50%	549,287
Jun 9, 2025	41.31	41.34	40.48	40.71	40.41	-0.39%	572,542
Jun 6, 2025	40.29	40.96	40.10	40.87	40.57	3.99%	594,018
Jun 5, 2025	39.01	39.62	38.66	39.30	39.01	-0.15%	916,251
Jun 4, 2025	40.26	40.45	39.03	39.36	39.07	-4.86%	992,618
Jun 3, 2025	40.75	41.54	40.33	41.37	41.06	0.51%	860,950
Jun 2, 2025	40.95	41.63	40.67	41.16	40.86	2.57%	955,910
May 30, 2025	40.25	40.54	39.75	40.13	39.83	-0.05%	1,005,881
May 29, 2025	40.68	40.84	39.96	40.15	39.85	-2.81%	1,062,264
May 28, 2025	41.19	41.78	40.99	41.31	41.00	1.77%	938,837
May 27, 2025	41.30	41.55	40.25	40.59	40.29	-4.47%	988,164
May 23, 2025	42.15	42.82	42.05	42.49	42.18	-0.31%	1,535,819
May 22, 2025	43.96	44.30	42.56	42.62	42.30	-1.30%	1,440,268
May 21, 2025	42.21	43.54	41.68	43.18	42.86	4.93%	1,663,819
May 20, 2025	41.10	41.62	40.88	41.15	40.85	2.34%	1,031,598
May 19, 2025	41.78	41.90	40.14	40.21	39.91	0.95%	1,655,624
May 16, 2025	39.06	40.00	39.02	39.83	39.54	-0.65%	1,226,441
May 15, 2025	40.78	40.96	39.75	40.09	39.79	-2.65%	1,175,019
May 14, 2025	40.54	41.34	40.41	41.18	40.88	1.91%	970,858
May 13, 2025	40.00	40.89	39.82	40.41	40.11	1.30%	840,667
May 12, 2025	39.65	39.93	39.16	39.89	39.59	2.97%	852,565
May 9, 2025	38.76	38.94	38.42	38.74	38.45	-0.21%	429,735
May 8, 2025	37.51	38.87	37.42	38.82	38.53	3.19%	1,151,507
May 7, 2025	37.58	37.72	37.22	37.62	37.34	-1.36%	813,474
May 6, 2025	39.07	39.23	38.08	38.14	37.86	-0.42%	691,573
May 5, 2025	38.29	38.96	38.24	38.30	38.02	1.38%	564,516
May 2, 2025	37.82	38.01	37.37	37.78	37.50	3.17%	765,595

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.