Direxion Daily 20+ Year Treasury Bear 3x Shares (TMV)
NYSEARCA: TMV · Real-Time Price · USD
36.15
+0.56 (1.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
TMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.67 | 36.29 | 35.67 | 36.15 | 36.15 | 1.57% | 1,587,057 |
| Dec 4, 2025 | 35.20 | 35.71 | 35.19 | 35.59 | 35.59 | 1.57% | 703,660 |
| Dec 3, 2025 | 35.17 | 35.38 | 34.90 | 35.04 | 35.04 | -0.71% | 908,041 |
| Dec 2, 2025 | 35.56 | 35.69 | 35.12 | 35.29 | 35.29 | -0.06% | 818,439 |
| Dec 1, 2025 | 35.23 | 35.40 | 35.08 | 35.31 | 35.31 | 3.67% | 902,514 |
| Nov 28, 2025 | 33.76 | 34.32 | 33.70 | 34.06 | 34.06 | 1.58% | 861,981 |
| Nov 26, 2025 | 34.06 | 34.41 | 33.53 | 33.53 | 33.53 | -1.27% | 1,002,566 |
| Nov 25, 2025 | 33.88 | 34.06 | 33.53 | 33.96 | 33.96 | -0.67% | 1,514,043 |
| Nov 24, 2025 | 34.28 | 34.45 | 34.13 | 34.19 | 34.19 | -1.64% | 1,085,149 |
| Nov 21, 2025 | 34.62 | 35.14 | 34.57 | 34.76 | 34.76 | -0.83% | 1,443,284 |
| Nov 20, 2025 | 35.31 | 35.31 | 34.83 | 35.05 | 35.05 | -0.99% | 1,741,822 |
| Nov 19, 2025 | 35.05 | 35.48 | 34.93 | 35.40 | 35.40 | 0.45% | 1,206,749 |
| Nov 18, 2025 | 34.87 | 35.52 | 34.77 | 35.24 | 35.24 | 0.28% | 1,015,662 |
| Nov 17, 2025 | 35.15 | 35.29 | 34.92 | 35.14 | 35.14 | -0.73% | 889,000 |
| Nov 14, 2025 | 34.35 | 35.40 | 34.28 | 35.40 | 35.40 | 1.96% | 1,337,229 |
| Nov 13, 2025 | 34.27 | 34.85 | 34.15 | 34.72 | 34.72 | 2.39% | 1,397,173 |
| Nov 12, 2025 | 34.09 | 34.20 | 33.70 | 33.91 | 33.91 | -0.56% | 1,038,731 |
| Nov 11, 2025 | 34.10 | 34.29 | 33.96 | 34.10 | 34.10 | -1.42% | 707,474 |
| Nov 10, 2025 | 34.62 | 34.73 | 34.42 | 34.59 | 34.59 | 0.35% | 991,511 |
| Nov 7, 2025 | 34.74 | 34.74 | 34.17 | 34.47 | 34.47 | 0.64% | 821,942 |
| Nov 6, 2025 | 34.49 | 34.51 | 34.13 | 34.25 | 34.25 | -2.64% | 1,186,923 |
| Nov 5, 2025 | 34.56 | 35.26 | 34.52 | 35.18 | 35.18 | 3.32% | 1,319,698 |
| Nov 4, 2025 | 34.22 | 34.26 | 33.91 | 34.05 | 34.05 | -0.73% | 670,100 |
| Nov 3, 2025 | 34.34 | 34.61 | 34.17 | 34.30 | 34.30 | 1.03% | 1,005,465 |
| Oct 31, 2025 | 33.69 | 34.06 | 33.58 | 33.95 | 33.95 | 0.92% | 1,315,093 |
| Oct 30, 2025 | 33.84 | 33.87 | 33.21 | 33.64 | 33.64 | 1.63% | 1,613,479 |
| Oct 29, 2025 | 32.22 | 33.13 | 32.22 | 33.10 | 33.10 | 3.28% | 1,570,206 |
| Oct 28, 2025 | 32.25 | 32.27 | 31.91 | 32.05 | 32.05 | -0.80% | 893,005 |
| Oct 27, 2025 | 32.81 | 33.04 | 32.21 | 32.31 | 32.31 | -1.04% | 1,027,048 |
| Oct 24, 2025 | 32.50 | 32.94 | 32.49 | 32.65 | 32.65 | 0.18% | 937,058 |
| Oct 23, 2025 | 32.42 | 32.76 | 32.25 | 32.59 | 32.59 | 2.04% | 1,073,051 |
| Oct 22, 2025 | 32.02 | 32.19 | 31.84 | 31.94 | 31.94 | -0.22% | 995,459 |
| Oct 21, 2025 | 32.01 | 32.09 | 31.82 | 32.01 | 32.01 | -1.36% | 993,709 |
| Oct 20, 2025 | 32.55 | 32.76 | 32.45 | 32.45 | 32.45 | -1.19% | 1,014,720 |
| Oct 17, 2025 | 32.77 | 33.13 | 32.75 | 32.84 | 32.84 | 0.71% | 1,144,568 |
| Oct 16, 2025 | 33.51 | 33.60 | 32.47 | 32.61 | 32.61 | -2.34% | 1,332,739 |
| Oct 15, 2025 | 33.03 | 33.56 | 32.68 | 33.39 | 33.39 | 0.97% | 1,266,839 |
| Oct 14, 2025 | 33.35 | 33.60 | 33.06 | 33.07 | 33.07 | -1.05% | 1,380,255 |
| Oct 13, 2025 | 33.78 | 34.21 | 33.42 | 33.42 | 33.42 | -0.03% | 1,023,462 |
| Oct 10, 2025 | 34.13 | 34.21 | 33.27 | 33.43 | 33.43 | -4.43% | 2,192,699 |
| Oct 9, 2025 | 35.03 | 35.22 | 34.88 | 34.98 | 34.98 | 0.11% | 998,417 |
| Oct 8, 2025 | 34.50 | 35.04 | 34.47 | 34.94 | 34.94 | -0.23% | 1,024,164 |
| Oct 7, 2025 | 35.26 | 35.42 | 34.75 | 35.02 | 35.02 | -1.52% | 901,098 |
| Oct 6, 2025 | 35.52 | 35.62 | 35.03 | 35.56 | 35.56 | 2.13% | 940,577 |
| Oct 3, 2025 | 34.45 | 34.86 | 34.34 | 34.82 | 34.82 | 0.78% | 690,337 |
| Oct 2, 2025 | 34.78 | 34.91 | 34.35 | 34.55 | 34.55 | -0.75% | 796,394 |
| Oct 1, 2025 | 34.62 | 35.01 | 34.39 | 34.81 | 34.81 | -0.66% | 1,029,858 |
| Sep 30, 2025 | 34.70 | 35.20 | 34.28 | 35.04 | 35.04 | 0.83% | 1,389,964 |
| Sep 29, 2025 | 35.09 | 35.16 | 34.60 | 34.75 | 34.75 | -2.31% | 881,329 |
| Sep 26, 2025 | 35.49 | 35.82 | 34.89 | 35.57 | 35.57 | 0.40% | 857,942 |
| Sep 25, 2025 | 35.59 | 36.04 | 35.38 | 35.43 | 35.43 | 0.08% | 906,212 |
| Sep 24, 2025 | 35.30 | 35.74 | 35.21 | 35.40 | 35.40 | 1.17% | 853,421 |
| Sep 23, 2025 | 35.44 | 35.68 | 34.95 | 34.99 | 34.99 | -2.67% | 660,916 |
| Sep 22, 2025 | 35.80 | 36.15 | 35.73 | 35.95 | 35.72 | 1.10% | 718,411 |
| Sep 19, 2025 | 35.51 | 35.84 | 35.34 | 35.56 | 35.33 | 0.74% | 811,481 |
| Sep 18, 2025 | 35.23 | 35.66 | 35.00 | 35.30 | 35.08 | 3.07% | 1,454,350 |
| Sep 17, 2025 | 33.61 | 34.52 | 33.22 | 34.25 | 34.03 | 0.74% | 1,940,596 |
| Sep 16, 2025 | 34.26 | 34.30 | 33.81 | 34.00 | 33.78 | -0.38% | 765,700 |
| Sep 15, 2025 | 34.19 | 34.27 | 33.86 | 34.13 | 33.91 | -0.84% | 554,198 |
| Sep 12, 2025 | 34.52 | 34.89 | 34.36 | 34.42 | 34.20 | 1.35% | 983,894 |
| Sep 11, 2025 | 34.44 | 34.44 | 33.75 | 33.96 | 33.74 | -1.76% | 1,936,269 |
| Sep 10, 2025 | 35.00 | 35.22 | 34.22 | 34.57 | 34.35 | -1.65% | 1,875,988 |
| Sep 9, 2025 | 34.97 | 35.44 | 34.81 | 35.15 | 34.93 | 1.53% | 1,727,927 |
| Sep 8, 2025 | 35.24 | 35.33 | 34.56 | 34.62 | 34.40 | -3.86% | 2,345,512 |
| Sep 5, 2025 | 36.42 | 36.53 | 35.96 | 36.01 | 35.78 | -4.33% | 2,570,021 |
| Sep 4, 2025 | 37.96 | 38.51 | 37.64 | 37.64 | 37.40 | -2.28% | 1,419,972 |
| Sep 3, 2025 | 39.43 | 39.46 | 38.19 | 38.52 | 38.27 | -3.31% | 1,827,775 |
| Sep 2, 2025 | 39.82 | 40.01 | 39.54 | 39.84 | 39.59 | 2.21% | 1,354,080 |
| Aug 29, 2025 | 38.70 | 39.13 | 38.59 | 38.98 | 38.73 | 2.42% | 1,098,579 |
| Aug 28, 2025 | 38.63 | 38.78 | 38.00 | 38.06 | 37.82 | -1.98% | 1,452,788 |
| Aug 27, 2025 | 39.47 | 39.65 | 38.78 | 38.83 | 38.58 | 0.54% | 2,013,140 |
| Aug 26, 2025 | 38.93 | 39.33 | 38.59 | 38.62 | 38.37 | 0.29% | 953,787 |
| Aug 25, 2025 | 38.63 | 38.73 | 38.24 | 38.51 | 38.26 | 0.79% | 1,073,400 |
| Aug 22, 2025 | 38.52 | 38.66 | 37.88 | 38.21 | 37.97 | -2.05% | 3,027,055 |
| Aug 21, 2025 | 38.85 | 39.42 | 38.68 | 39.01 | 38.76 | 1.54% | 1,085,770 |
| Aug 20, 2025 | 38.76 | 38.79 | 38.25 | 38.42 | 38.18 | -0.47% | 619,838 |
| Aug 19, 2025 | 38.92 | 38.94 | 38.53 | 38.60 | 38.35 | -1.78% | 778,338 |
| Aug 18, 2025 | 38.84 | 39.54 | 38.79 | 39.30 | 39.05 | 0.87% | 934,544 |
| Aug 15, 2025 | 38.62 | 39.15 | 38.47 | 38.96 | 38.71 | 2.18% | 646,955 |
| Aug 14, 2025 | 37.48 | 38.25 | 37.47 | 38.13 | 37.89 | 2.44% | 861,581 |
| Aug 13, 2025 | 37.54 | 37.55 | 37.07 | 37.22 | 36.98 | -2.51% | 608,934 |
| Aug 12, 2025 | 38.23 | 38.67 | 38.16 | 38.18 | 37.94 | 1.49% | 700,396 |
| Aug 11, 2025 | 37.40 | 37.74 | 37.25 | 37.62 | 37.38 | -0.16% | 368,490 |
| Aug 8, 2025 | 37.62 | 37.88 | 37.61 | 37.68 | 37.44 | 1.54% | 282,076 |
| Aug 7, 2025 | 36.87 | 37.26 | 36.46 | 37.11 | 36.87 | 0.38% | 517,094 |
| Aug 6, 2025 | 36.94 | 38.09 | 36.70 | 36.97 | 36.73 | 1.76% | 756,437 |
| Aug 5, 2025 | 36.90 | 37.00 | 36.20 | 36.33 | 36.10 | -1.04% | 709,578 |
| Aug 4, 2025 | 36.80 | 37.15 | 36.55 | 36.71 | 36.48 | -0.51% | 725,995 |
| Aug 1, 2025 | 37.28 | 37.35 | 36.80 | 36.90 | 36.67 | -4.21% | 1,221,393 |
| Jul 31, 2025 | 38.23 | 38.60 | 37.87 | 38.52 | 38.27 | -0.52% | 589,555 |
| Jul 30, 2025 | 38.66 | 38.95 | 38.45 | 38.72 | 38.47 | 2.14% | 627,537 |
| Jul 29, 2025 | 39.51 | 39.51 | 37.91 | 37.91 | 37.67 | -5.30% | 943,966 |
| Jul 28, 2025 | 39.79 | 40.03 | 39.51 | 40.03 | 39.78 | 2.09% | 515,382 |
| Jul 25, 2025 | 40.08 | 40.14 | 39.17 | 39.21 | 38.96 | -1.85% | 617,000 |
| Jul 24, 2025 | 40.36 | 40.37 | 39.39 | 39.95 | 39.70 | 0.86% | 727,848 |
| Jul 23, 2025 | 39.64 | 39.99 | 39.44 | 39.61 | 39.36 | 1.49% | 747,409 |
| Jul 22, 2025 | 39.48 | 39.55 | 38.65 | 39.03 | 38.78 | -1.74% | 1,088,106 |
| Jul 21, 2025 | 39.37 | 39.74 | 38.95 | 39.72 | 39.47 | -2.46% | 1,004,135 |
| Jul 18, 2025 | 40.49 | 40.96 | 40.44 | 40.72 | 40.46 | -0.37% | 669,290 |
| Jul 17, 2025 | 40.72 | 41.06 | 40.35 | 40.87 | 40.61 | 0.02% | 536,421 |