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

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

38.68

-1.23

(-3.08%)

At close: 04:00PM EDT

38.60

-0.08

(-0.21%)

After hours:

07:59PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	38.47	39.40	38.27	38.68	38.68	3,133,735
May 02, 2024	40.80	41.06	39.72	39.91	39.91	1,748,700
May 01, 2024	40.20	40.70	39.36	40.21	40.21	3,493,400
Apr 30, 2024	40.86	41.30	40.45	41.11	41.11	1,833,700
Apr 29, 2024	40.59	40.79	40.06	40.15	40.15	2,019,900
Apr 26, 2024	41.09	41.23	40.58	41.08	41.08	1,754,600
Apr 25, 2024	42.12	42.32	41.58	41.78	41.78	2,134,300
Apr 24, 2024	40.56	41.37	40.51	40.85	40.85	1,870,400
Apr 23, 2024	40.34	40.56	39.24	39.98	39.98	2,298,400
Apr 22, 2024	40.37	40.42	39.78	39.92	39.92	1,924,800
Apr 19, 2024	39.36	40.05	39.36	39.74	39.74	1,930,400
Apr 18, 2024	39.54	40.43	39.54	40.13	40.13	2,092,800
Apr 17, 2024	40.01	40.58	39.33	39.46	39.46	3,506,100
Apr 16, 2024	41.12	41.48	40.43	40.76	40.76	3,544,800
Apr 15, 2024	39.53	40.43	39.52	39.96	39.96	3,670,500
Apr 12, 2024	37.75	38.19	37.32	38.19	38.19	2,511,300
Apr 11, 2024	38.05	39.14	37.96	38.73	38.73	3,266,400
Apr 10, 2024	37.04	38.38	36.93	38.17	38.17	4,386,000
Apr 09, 2024	36.29	36.30	35.70	35.83	35.83	2,113,200
Apr 08, 2024	37.06	37.13	36.59	36.82	36.82	2,597,100
Apr 05, 2024	36.44	36.81	35.90	36.81	36.81	2,863,400
Apr 04, 2024	35.31	36.04	35.23	35.34	35.34	2,466,000
Apr 03, 2024	36.90	37.14	35.98	36.01	36.01	2,366,900
Apr 02, 2024	36.53	36.77	35.80	35.93	35.93	2,808,900
Apr 01, 2024	34.56	35.49	34.56	35.41	35.41	2,095,000
Mar 28, 2024	33.59	33.79	33.06	33.49	33.49	2,380,900
Mar 27, 2024	34.12	34.20	33.38	33.40	33.40	1,615,500
Mar 26, 2024	34.58	34.84	34.19	34.27	34.27	1,995,600
Mar 25, 2024	34.34	34.80	34.34	34.57	34.57	1,414,600
Mar 22, 2024	33.80	34.27	33.79	34.08	34.08	1,554,700
Mar 21, 2024	34.81	35.44	34.60	35.05	35.05	1,573,400
Mar 20, 2024	34.93	35.88	34.20	35.21	35.21	2,099,500
Mar 19, 2024	35.21	35.42	34.75	35.17	35.17	1,829,800
Mar 19, 2024	0.494 Dividend
Mar 18, 2024	35.85	36.11	35.56	35.94	35.45	1,428,800
Mar 15, 2024	35.43	35.76	35.29	35.59	35.10	2,068,400
Mar 14, 2024	34.71	35.64	34.70	35.53	35.04	1,934,100
Mar 13, 2024	33.82	34.13	33.56	33.92	33.45	1,454,900
Mar 12, 2024	33.26	33.59	33.07	33.43	32.97	1,774,400
Mar 11, 2024	32.26	32.89	32.24	32.56	32.11	1,396,100
Mar 08, 2024	32.40	32.75	32.18	32.49	32.04	1,412,300
Mar 07, 2024	31.80	32.72	31.79	32.36	31.92	1,671,800
Mar 06, 2024	32.66	32.74	31.98	32.20	31.76	1,816,100
Mar 05, 2024	32.93	33.23	32.46	32.71	32.26	2,216,900
Mar 04, 2024	34.56	34.60	34.10	34.17	33.70	1,283,500
Mar 01, 2024	34.85	35.32	33.69	33.75	33.29	2,548,500
Feb 29, 2024	34.71	34.77	34.21	34.39	33.92	2,691,400
Feb 28, 2024	35.53	35.74	34.96	35.04	34.56	1,644,100
Feb 27, 2024	35.38	35.79	35.10	35.70	35.21	1,700,400
Feb 26, 2024	34.47	35.39	34.43	34.98	34.50	2,065,100
Feb 23, 2024	35.89	35.90	34.48	34.60	34.12	2,464,700
Feb 22, 2024	36.36	36.46	35.89	36.05	35.55	2,653,700
Feb 21, 2024	35.73	36.70	35.67	36.48	35.98	1,842,100
Feb 20, 2024	35.76	35.86	35.32	35.75	35.26	1,668,900
Feb 16, 2024	36.10	36.24	35.72	35.81	35.32	2,463,500
Feb 15, 2024	34.84	35.49	34.67	35.16	34.68	3,761,500
Feb 14, 2024	36.25	36.32	35.38	35.67	35.18	2,549,400
Feb 13, 2024	35.59	36.18	35.39	36.16	35.66	2,894,100
Feb 12, 2024	34.43	34.88	34.19	34.39	33.92	1,758,000
Feb 09, 2024	34.63	34.68	34.31	34.47	34.00	1,588,200
Feb 08, 2024	34.23	34.66	33.98	34.29	33.82	2,970,200
Feb 07, 2024	33.64	33.69	32.94	33.58	33.12	2,493,000
Feb 06, 2024	33.96	34.02	33.01	33.17	32.71	3,242,000
Feb 05, 2024	33.61	34.21	33.38	34.08	33.61	3,389,400
Feb 02, 2024	31.93	32.47	31.63	32.12	31.68	4,122,100
Feb 01, 2024	30.92	31.13	29.69	30.19	29.78	6,792,900
Jan 31, 2024	32.37	32.60	31.69	31.94	31.50	4,285,500
Jan 30, 2024	33.12	33.93	32.88	32.94	32.49	3,726,600
Jan 29, 2024	34.44	34.61	33.46	33.77	33.31	2,679,700
Jan 26, 2024	34.84	35.30	34.66	35.02	34.54	1,851,200
Jan 25, 2024	34.62	35.19	34.47	34.79	34.31	4,457,400
Jan 24, 2024	34.12	35.67	34.08	35.39	34.90	3,676,600
Jan 23, 2024	34.74	35.27	34.67	34.77	34.29	2,871,200
Jan 22, 2024	33.74	34.22	33.45	33.96	33.49	3,754,200
Jan 19, 2024	34.90	35.47	34.46	34.56	34.08	3,748,400
Jan 18, 2024	34.17	35.23	34.09	34.94	34.46	4,421,300
Jan 17, 2024	34.07	34.50	33.59	33.96	33.49	3,758,000
Jan 16, 2024	32.95	34.05	32.80	33.73	33.27	13,853,500
Jan 12, 2024	31.76	32.24	31.26	32.01	31.57	5,870,200
Jan 11, 2024	32.32	32.78	31.65	31.82	31.38	9,028,200
Jan 10, 2024	31.55	32.29	31.38	32.23	31.79	4,415,100
Jan 09, 2024	31.77	31.82	31.26	31.75	31.31	4,168,700
Jan 08, 2024	32.21	32.33	31.06	31.20	30.77	3,742,900
Jan 05, 2024	31.92	32.21	30.79	32.11	31.67	5,967,300
Jan 04, 2024	31.06	31.34	30.83	31.18	30.75	5,048,300
Jan 03, 2024	31.05	31.24	29.69	29.82	29.41	4,579,600
Jan 02, 2024	30.25	30.46	29.87	30.18	29.77	3,467,900
Dec 29, 2023	29.48	29.72	28.84	29.61	29.20	4,122,500
Dec 28, 2023	28.54	28.99	28.14	28.81	28.41	4,424,600
Dec 27, 2023	28.82	29.04	28.14	28.17	27.78	2,911,700
Dec 26, 2023	29.89	29.97	29.61	29.71	29.30	1,319,800
Dec 22, 2023	29.14	30.18	29.12	29.92	29.51	2,257,700
Dec 21, 2023	28.80	29.69	28.71	29.51	29.10	6,281,600
Dec 21, 2023	0.27 Dividend
Dec 20, 2023	29.59	30.07	29.06	29.16	28.49	4,164,200
Dec 19, 2023	29.84	30.00	29.45	29.81	29.13	1,839,100
Dec 18, 2023	30.17	30.56	30.17	30.21	29.52	2,149,000
Dec 15, 2023	29.93	30.05	29.37	29.54	28.86	3,251,500
Dec 14, 2023	31.00	31.20	29.62	29.71	29.03	7,826,100
Dec 13, 2023	33.90	34.05	31.91	32.09	31.36	5,371,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309+0.0001(+0.01%)

CRUDE OIL78.50+0.39(+0.50%)

Bitcoin CAD87,863.52+1,228.10(+1.42%)

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

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
+0.0001(+0.01%)

CRUDE OIL
78.50
+0.39(+0.50%)

Bitcoin CAD
87,863.52
+1,228.10(+1.42%)