Direxion Daily 20+ Year Treasury Bear 3x Shares (TMV)
NYSEARCA: TMV · Real-Time Price · USD
36.53
+0.42 (1.16%)
At close: Nov 20, 2024, 4:00 PM
36.28
-0.25 (-0.68%)
Pre-market: Nov 21, 2024, 7:33 AM EST
TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 36.79 | 36.86 | 36.01 | 36.53 | 36.53 | 1.16% | 2,312,310 |
| Nov 19, 2024 | 35.99 | 36.24 | 35.70 | 36.11 | 36.11 | -1.66% | 2,866,030 |
| Nov 18, 2024 | 37.38 | 37.66 | 36.26 | 36.72 | 36.72 | -0.33% | 3,267,593 |
| Nov 15, 2024 | 37.03 | 37.56 | 36.19 | 36.84 | 36.84 | 0.96% | 4,562,824 |
| Nov 14, 2024 | 36.22 | 36.57 | 35.64 | 36.49 | 36.49 | -1.51% | 3,501,621 |
| Nov 13, 2024 | 35.07 | 37.23 | 35.04 | 37.05 | 37.05 | 2.72% | 3,789,301 |
| Nov 12, 2024 | 35.31 | 36.26 | 34.77 | 36.07 | 36.07 | 4.43% | 3,417,839 |
| Nov 11, 2024 | 34.32 | 34.97 | 34.24 | 34.54 | 34.54 | 1.44% | 2,063,760 |
| Nov 8, 2024 | 34.59 | 34.77 | 33.91 | 34.05 | 34.05 | -3.57% | 5,673,631 |
| Nov 7, 2024 | 36.03 | 36.11 | 34.96 | 35.31 | 35.31 | -3.52% | 4,355,142 |
| Nov 6, 2024 | 37.27 | 37.35 | 36.09 | 36.60 | 36.60 | 8.09% | 4,264,513 |
| Nov 5, 2024 | 34.66 | 35.11 | 33.68 | 33.86 | 33.86 | -1.54% | 3,754,420 |
| Nov 4, 2024 | 34.35 | 35.11 | 34.01 | 34.39 | 34.39 | -4.53% | 3,176,055 |
| Nov 1, 2024 | 34.44 | 36.09 | 34.18 | 36.02 | 36.02 | 4.28% | 4,337,419 |
| Oct 31, 2024 | 34.81 | 35.18 | 33.98 | 34.54 | 34.54 | -0.32% | 4,312,290 |
| Oct 30, 2024 | 34.08 | 34.83 | 33.56 | 34.65 | 34.65 | -1.06% | 3,282,831 |
| Oct 29, 2024 | 35.96 | 36.17 | 34.95 | 35.02 | 35.02 | -0.20% | 2,465,806 |
| Oct 28, 2024 | 34.68 | 35.64 | 34.67 | 35.09 | 35.09 | 0.80% | 1,326,932 |
| Oct 25, 2024 | 33.87 | 34.94 | 33.82 | 34.81 | 34.81 | 1.78% | 1,458,142 |
| Oct 24, 2024 | 34.69 | 34.96 | 33.80 | 34.20 | 34.20 | -1.70% | 2,049,855 |
| Oct 23, 2024 | 35.07 | 35.28 | 34.50 | 34.79 | 34.79 | 0.84% | 1,939,039 |
| Oct 22, 2024 | 34.12 | 34.79 | 34.04 | 34.50 | 34.50 | -0.23% | 1,883,721 |
| Oct 21, 2024 | 33.78 | 34.58 | 33.70 | 34.58 | 34.58 | 5.23% | 1,602,560 |
| Oct 18, 2024 | 32.68 | 32.88 | 32.45 | 32.86 | 32.86 | -0.09% | 877,658 |
| Oct 17, 2024 | 32.38 | 33.02 | 32.27 | 32.89 | 32.89 | 4.68% | 1,388,527 |
| Oct 16, 2024 | 31.29 | 31.55 | 31.07 | 31.42 | 31.42 | -0.91% | 1,021,798 |
| Oct 15, 2024 | 32.26 | 32.32 | 31.66 | 31.71 | 31.71 | -3.76% | 2,211,403 |
| Oct 14, 2024 | 33.73 | 33.79 | 32.94 | 32.95 | 32.95 | -0.09% | 1,301,380 |
| Oct 11, 2024 | 33.23 | 33.29 | 32.64 | 32.98 | 32.98 | 1.17% | 1,055,406 |
| Oct 10, 2024 | 32.75 | 33.22 | 32.55 | 32.60 | 32.60 | 1.37% | 2,108,855 |
| Oct 9, 2024 | 31.93 | 32.36 | 31.70 | 32.16 | 32.16 | 1.93% | 1,141,773 |
| Oct 8, 2024 | 32.19 | 32.24 | 31.55 | 31.55 | 31.55 | -0.57% | 1,050,071 |
| Oct 7, 2024 | 31.56 | 31.81 | 31.33 | 31.73 | 31.73 | 2.19% | 1,520,837 |
| Oct 4, 2024 | 31.08 | 31.15 | 30.65 | 31.05 | 31.05 | 4.09% | 2,256,130 |
| Oct 3, 2024 | 29.33 | 29.85 | 29.18 | 29.83 | 29.83 | 2.76% | 1,198,420 |
| Oct 2, 2024 | 29.28 | 29.56 | 28.98 | 29.03 | 29.03 | 2.51% | 2,225,637 |
| Oct 1, 2024 | 28.03 | 28.40 | 27.57 | 28.32 | 28.32 | -2.04% | 2,145,572 |
| Sep 30, 2024 | 28.45 | 29.09 | 28.39 | 28.91 | 28.91 | 1.33% | 1,290,920 |
| Sep 27, 2024 | 28.53 | 28.80 | 28.34 | 28.53 | 28.53 | -1.25% | 882,037 |
| Sep 26, 2024 | 28.87 | 29.46 | 28.74 | 28.89 | 28.89 | -0.62% | 1,008,838 |
| Sep 25, 2024 | 28.69 | 29.10 | 28.67 | 29.07 | 29.07 | 2.65% | 792,406 |
| Sep 24, 2024 | 28.96 | 29.05 | 28.16 | 28.32 | 28.32 | -1.08% | 1,397,006 |
| Sep 23, 2024 | 28.82 | 29.21 | 28.30 | 28.63 | 28.31 | 0.81% | 1,371,290 |
| Sep 20, 2024 | 28.34 | 28.58 | 28.14 | 28.40 | 28.09 | 1.18% | 931,299 |
| Sep 19, 2024 | 28.35 | 28.48 | 28.04 | 28.07 | 27.76 | 1.04% | 1,436,011 |
| Sep 18, 2024 | 27.24 | 27.82 | 26.89 | 27.78 | 27.47 | 3.81% | 2,915,265 |
| Sep 17, 2024 | 26.30 | 26.85 | 26.16 | 26.76 | 26.47 | 1.48% | 1,695,888 |
| Sep 16, 2024 | 26.93 | 27.11 | 26.34 | 26.37 | 26.08 | -2.80% | 1,619,327 |
| Sep 13, 2024 | 27.05 | 27.43 | 26.95 | 27.13 | 26.83 | -0.51% | 1,271,396 |
| Sep 12, 2024 | 27.09 | 27.64 | 26.96 | 27.27 | 26.97 | 1.38% | 1,973,160 |
| Sep 11, 2024 | 26.99 | 27.10 | 26.40 | 26.90 | 26.60 | 0.19% | 1,962,031 |
| Sep 10, 2024 | 27.47 | 27.53 | 26.64 | 26.85 | 26.55 | -2.04% | 1,464,479 |
| Sep 9, 2024 | 27.87 | 28.06 | 27.28 | 27.41 | 27.11 | -1.12% | 1,575,959 |
| Sep 6, 2024 | 27.72 | 28.03 | 26.71 | 27.72 | 27.41 | 0.14% | 3,224,174 |
| Sep 5, 2024 | 27.87 | 28.34 | 27.58 | 27.68 | 27.37 | -1.67% | 2,104,434 |
| Sep 4, 2024 | 29.15 | 29.17 | 28.12 | 28.15 | 27.84 | -3.66% | 1,503,879 |
| Sep 3, 2024 | 29.42 | 29.55 | 28.94 | 29.22 | 28.90 | -4.79% | 1,533,837 |
| Aug 30, 2024 | 29.62 | 30.70 | 29.36 | 30.69 | 30.35 | 3.19% | 1,256,490 |
| Aug 29, 2024 | 29.86 | 30.06 | 29.60 | 29.74 | 29.41 | 1.23% | 673,423 |
| Aug 28, 2024 | 29.25 | 29.51 | 29.09 | 29.38 | 29.06 | 0.31% | 526,576 |
| Aug 27, 2024 | 29.68 | 29.77 | 29.18 | 29.29 | 28.97 | 0.65% | 724,086 |
| Aug 26, 2024 | 28.62 | 29.15 | 28.61 | 29.10 | 28.78 | 0.69% | 669,240 |
| Aug 23, 2024 | 29.02 | 29.25 | 28.62 | 28.90 | 28.58 | -1.73% | 916,047 |
| Aug 22, 2024 | 28.99 | 29.68 | 28.92 | 29.41 | 29.09 | 3.08% | 918,415 |
| Aug 21, 2024 | 28.58 | 28.98 | 28.14 | 28.53 | 28.22 | -0.14% | 1,311,396 |
| Aug 20, 2024 | 28.87 | 29.06 | 28.42 | 28.57 | 28.26 | -2.39% | 914,758 |
| Aug 19, 2024 | 29.67 | 29.70 | 29.02 | 29.27 | 28.95 | -1.41% | 703,358 |
| Aug 16, 2024 | 29.64 | 30.04 | 29.57 | 29.69 | 29.36 | -0.87% | 678,327 |
| Aug 15, 2024 | 30.55 | 30.70 | 29.92 | 29.95 | 29.62 | 2.57% | 1,259,251 |
| Aug 14, 2024 | 29.48 | 29.52 | 28.95 | 29.20 | 28.88 | -1.85% | 1,185,493 |
| Aug 13, 2024 | 29.69 | 30.02 | 29.65 | 29.75 | 29.42 | -1.88% | 1,168,029 |
| Aug 12, 2024 | 30.88 | 31.01 | 30.14 | 30.32 | 29.99 | -1.04% | 577,743 |
| Aug 9, 2024 | 30.40 | 30.81 | 30.37 | 30.64 | 30.30 | -2.98% | 746,039 |
| Aug 8, 2024 | 31.74 | 32.01 | 31.48 | 31.58 | 31.23 | 1.97% | 1,164,546 |
| Aug 7, 2024 | 30.91 | 31.33 | 30.44 | 30.97 | 30.63 | 2.48% | 1,582,769 |
| Aug 6, 2024 | 28.97 | 30.24 | 28.73 | 30.22 | 29.89 | 6.30% | 1,488,042 |
| Aug 5, 2024 | 27.56 | 29.16 | 27.37 | 28.43 | 28.12 | -1.42% | 2,248,986 |
| Aug 2, 2024 | 30.09 | 30.19 | 28.74 | 28.84 | 28.52 | -9.02% | 2,551,234 |
| Aug 1, 2024 | 31.88 | 31.91 | 31.12 | 31.70 | 31.35 | -2.64% | 2,119,437 |
| Jul 31, 2024 | 32.85 | 33.16 | 32.52 | 32.56 | 32.20 | -3.07% | 1,285,070 |
| Jul 30, 2024 | 33.69 | 34.15 | 33.35 | 33.59 | 33.22 | -1.06% | 731,019 |
| Jul 29, 2024 | 33.71 | 34.22 | 33.71 | 33.95 | 33.58 | -1.45% | 580,985 |
| Jul 26, 2024 | 34.51 | 34.78 | 34.30 | 34.45 | 34.07 | -2.24% | 852,721 |
| Jul 25, 2024 | 35.50 | 35.58 | 34.53 | 35.24 | 34.85 | -2.30% | 1,163,808 |
| Jul 24, 2024 | 34.87 | 36.14 | 34.62 | 36.07 | 35.67 | 3.32% | 1,254,877 |
| Jul 23, 2024 | 34.60 | 34.96 | 34.38 | 34.91 | 34.53 | 0.23% | 433,784 |
| Jul 22, 2024 | 33.93 | 35.14 | 33.81 | 34.83 | 34.45 | 1.13% | 709,463 |
| Jul 19, 2024 | 34.31 | 34.57 | 34.20 | 34.44 | 34.06 | 1.92% | 624,010 |
| Jul 18, 2024 | 33.57 | 33.90 | 33.11 | 33.79 | 33.42 | 2.27% | 700,385 |
| Jul 17, 2024 | 33.29 | 33.56 | 32.81 | 33.04 | 32.68 | -0.06% | 951,100 |
| Jul 16, 2024 | 33.73 | 33.89 | 32.99 | 33.06 | 32.70 | -4.03% | 875,617 |
| Jul 15, 2024 | 34.30 | 34.54 | 33.99 | 34.45 | 34.07 | 3.27% | 926,794 |
| Jul 12, 2024 | 33.77 | 33.94 | 33.33 | 33.36 | 32.99 | -0.95% | 822,789 |
| Jul 11, 2024 | 33.49 | 33.75 | 33.01 | 33.68 | 33.31 | -2.88% | 1,394,029 |
| Jul 10, 2024 | 34.85 | 35.08 | 34.63 | 34.68 | 34.30 | -0.97% | 758,761 |
| Jul 9, 2024 | 34.85 | 35.49 | 34.61 | 35.02 | 34.63 | 1.42% | 946,502 |
| Jul 8, 2024 | 34.73 | 35.09 | 34.40 | 34.53 | 34.15 | -0.58% | 592,221 |
| Jul 5, 2024 | 35.04 | 35.46 | 34.52 | 34.73 | 34.35 | -2.09% | 874,129 |
| Jul 3, 2024 | 36.26 | 36.38 | 35.37 | 35.47 | 35.08 | -4.01% | 1,134,294 |
| Jul 2, 2024 | 36.82 | 37.59 | 36.68 | 36.95 | 36.54 | -2.09% | 1,042,471 |