Direxion Daily 20+ Year Treasury Bear 3X ETF (TMV)

NYSEARCA: TMV · Real-Time Price · USD

45.66

-1.99 (-4.18%)

At close: Oct 15, 2026, 4:00 PM

45.11

-0.55 (-1.20%)

After-hours: Oct 15, 2026, 6:21 PM EDT

TMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	44.84	45.76	44.65	45.66	45.66	-4.18%	2,594,461
Oct 14, 2026	49.62	49.74	47.42	47.65	47.65	-2.04%	1,609,006
Oct 13, 2026	48.21	48.89	48.20	48.64	48.64	-1.14%	1,018,965
Oct 12, 2026	49.54	49.56	49.15	49.20	49.20	-0.14%	406,282
Oct 9, 2026	49.72	50.19	49.16	49.27	49.27	-0.36%	1,072,419
Oct 8, 2026	50.77	50.97	49.34	49.45	49.45	-2.64%	1,833,092
Oct 7, 2026	52.15	52.20	50.49	50.79	50.79	0.55%	1,111,029
Oct 6, 2026	50.71	50.93	49.94	50.51	50.51	-0.65%	1,304,447
Oct 5, 2026	50.75	51.67	50.57	50.84	50.84	1.42%	1,215,103
Oct 2, 2026	49.18	50.48	48.49	50.13	50.13	1.01%	2,695,967
Oct 1, 2026	51.00	51.40	48.95	49.63	49.63	-0.52%	2,495,064
Sep 30, 2026	49.27	50.46	49.25	49.89	49.89	1.59%	1,404,562
Sep 29, 2026	48.62	49.89	48.62	49.11	49.11	1.40%	1,461,298
Sep 28, 2026	48.40	49.05	47.99	48.43	48.43	2.80%	1,001,718
Sep 25, 2026	47.04	48.03	46.92	47.11	47.11	0.49%	1,763,423
Sep 24, 2026	45.37	46.89	45.03	46.88	46.88	3.76%	1,792,969
Sep 23, 2026	43.55	45.51	43.51	45.18	45.18	4.80%	1,554,528
Sep 22, 2026	42.87	43.42	42.81	43.11	43.11	0.20%	860,226
Sep 21, 2026	43.36	43.64	43.21	43.25	43.02	-1.93%	652,150
Sep 18, 2026	43.78	44.35	43.76	44.10	43.87	2.11%	1,088,153
Sep 17, 2026	43.61	43.81	43.18	43.19	42.96	-3.36%	1,184,927
Sep 16, 2026	44.55	44.70	43.55	44.69	44.46	-0.60%	1,896,948
Sep 15, 2026	45.04	45.26	44.74	44.96	44.72	0.92%	1,036,470
Sep 14, 2026	44.75	45.32	43.87	44.55	44.32	-0.22%	1,437,308
Sep 11, 2026	43.89	44.73	43.64	44.65	44.42	-0.09%	1,119,930
Sep 10, 2026	44.42	44.94	43.80	44.69	44.46	3.40%	1,845,207
Sep 9, 2026	42.52	43.79	42.32	43.22	42.99	1.84%	1,427,060
Sep 8, 2026	42.09	42.87	42.07	42.44	42.22	0.09%	913,915
Sep 4, 2026	42.28	42.47	41.98	42.40	42.18	-0.42%	552,718
Sep 3, 2026	42.13	42.58	42.01	42.58	42.36	-0.49%	1,269,716
Sep 2, 2026	42.75	43.07	42.62	42.79	42.57	-0.21%	824,436
Sep 1, 2026	42.91	42.99	42.10	42.88	42.66	1.23%	1,021,166
Aug 31, 2026	42.39	42.89	42.34	42.36	42.14	1.36%	1,206,249
Aug 28, 2026	41.52	41.91	40.71	41.79	41.57	1.16%	1,659,055
Aug 27, 2026	41.25	41.53	41.00	41.31	41.09	0.63%	889,954
Aug 26, 2026	41.12	41.40	41.05	41.05	40.84	0.59%	568,147
Aug 25, 2026	41.36	41.59	40.81	40.81	40.60	-3.29%	733,564
Aug 24, 2026	42.33	42.36	41.68	42.20	41.98	-1.86%	920,694
Aug 21, 2026	42.78	43.18	42.62	43.00	42.77	1.22%	894,405
Aug 20, 2026	42.47	42.74	41.84	42.48	42.26	2.44%	1,223,231
Aug 19, 2026	41.77	42.09	41.39	41.47	41.25	-4.89%	3,005,687
Aug 18, 2026	44.24	44.43	43.46	43.60	43.37	-1.02%	1,562,475
Aug 17, 2026	43.48	44.13	43.29	44.05	43.82	2.51%	1,256,855
Aug 14, 2026	42.64	43.30	42.50	42.97	42.74	1.99%	1,282,514
Aug 13, 2026	42.07	42.24	41.45	42.13	41.91	-1.66%	961,463
Aug 12, 2026	42.30	42.92	42.28	42.84	42.62	0.40%	1,234,216
Aug 11, 2026	42.55	42.80	42.27	42.67	42.45	-0.54%	962,699
Aug 10, 2026	42.36	42.92	42.28	42.90	42.68	2.66%	945,539
Aug 7, 2026	41.72	42.20	41.63	41.79	41.57	-0.74%	772,292
Aug 6, 2026	41.71	42.26	41.51	42.10	41.88	1.86%	1,097,834