U.S. markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
68.51+0.27 (+0.40%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202168.5169.2168.3868.5168.51285,800
Jun 10, 202170.6970.9268.1868.2468.24752,400
Jun 09, 202169.3870.1168.7469.4369.43552,100
Jun 08, 202171.0371.6571.0071.4271.42426,400
Jun 07, 202172.6873.1672.5272.8372.83200,900
Jun 04, 202174.4774.4772.2872.2872.28451,200
Jun 03, 202174.5675.5874.5575.3675.36279,400
Jun 02, 202174.4174.8174.0574.4374.43225,800
Jun 01, 202175.7576.5474.9375.0075.00320,200
May 28, 202174.7975.0773.6474.9574.95215,800
May 27, 202174.8575.7174.6374.7074.70457,400
May 26, 202173.1874.2772.6973.8173.81398,200
May 25, 202174.8274.8273.3573.3973.39370,700
May 24, 202175.8775.9774.8575.5375.53610,600
May 21, 202176.4377.3776.3076.4376.43327,400
May 20, 202177.9078.0476.7077.0677.06298,200
May 19, 202178.3379.9177.0279.0879.08520,300
May 18, 202178.5779.1178.2878.4978.49265,100
May 17, 202177.8478.2877.3277.8977.89217,200
May 14, 202178.4778.8677.4877.4877.48266,200
May 13, 202179.4879.9778.7479.6179.61329,300
May 12, 202178.2480.4378.0079.9479.94618,400
May 11, 202177.3678.0276.8977.5677.56315,100
May 10, 202174.4776.4674.0576.3276.32412,200
May 07, 202172.6874.5571.9374.0674.06368,900
May 06, 202174.0674.0972.5973.0773.07406,400
May 05, 202174.4574.4973.1273.3773.37190,500
May 04, 202173.6874.2172.6073.8373.83500,800
May 03, 202174.9975.5773.4375.2375.23400,500
Apr 30, 202175.6576.4675.2775.3275.32283,300
Apr 29, 202177.3577.8375.8776.0076.00305,100
Apr 28, 202175.4476.4475.0275.2775.27234,100
Apr 27, 202173.9575.5973.5975.4175.41269,000
Apr 26, 202173.0773.4672.4773.4473.44153,000
Apr 23, 202172.7074.0472.5973.1773.17197,000
Apr 22, 202173.2674.5172.6972.7772.77237,700
Apr 21, 202174.0974.7473.4673.6773.67146,400
Apr 20, 202175.7675.8473.6774.1174.11263,100
Apr 19, 202175.3375.6374.4475.0775.07363,100
Apr 16, 202174.7975.0073.7874.5174.51358,000
Apr 15, 202174.2474.3071.7672.9072.90741,100
Apr 14, 202176.6377.4376.3576.7076.70190,600
Apr 13, 202177.9278.0075.9075.9975.99276,900
Apr 12, 202177.6878.2777.5577.6977.69231,400
Apr 09, 202177.5878.2476.4877.5977.59264,100
Apr 08, 202177.8577.8776.6976.7776.77390,600
Apr 07, 202177.7778.7276.7178.6578.65330,800
Apr 06, 202178.2378.5076.8977.0977.09453,000
Apr 05, 202179.3780.3678.6478.7478.74325,500
Apr 01, 202179.5079.9077.5677.7577.75325,000
Mar 31, 202180.2482.6279.7881.4781.47375,400
Mar 30, 202182.0582.5979.9080.4180.41376,400
Mar 29, 202179.3482.6479.3481.7281.72324,100
Mar 26, 202180.1380.4778.7379.6879.68321,500
Mar 25, 202176.7578.9376.3878.8678.86741,300
Mar 24, 202179.0779.2476.9677.1477.14375,200
Mar 23, 202179.9480.6778.2578.3978.39380,900
Mar 22, 202181.5982.1680.2580.6180.61756,000
Mar 19, 202184.6485.1083.1983.3083.30594,100
Mar 18, 202186.0386.2383.9284.8284.821,147,500
Mar 17, 202182.7284.4282.0082.4282.42687,200
Mar 16, 202179.4281.5679.2080.5980.59447,500
Mar 15, 202180.3280.4479.2779.7379.73442,800
Mar 12, 202180.5081.7780.4781.0881.08501,300
Mar 11, 202175.9877.0575.6576.1976.19380,200
Mar 10, 202175.0275.8374.5174.6874.68439,100
Mar 09, 202175.8976.3974.9975.1375.13695,400
Mar 08, 202176.7078.3576.6178.3578.35555,700
Mar 05, 202177.8078.0675.8576.5876.58738,600
Mar 04, 202175.4578.1174.9277.0177.01972,800
Mar 03, 202175.8976.7674.6275.5775.57878,800
Mar 02, 202174.2274.3873.1073.1173.11360,800
Mar 01, 202173.7274.6272.6973.0773.07677,100
Feb 26, 202174.4476.2370.1570.1670.161,174,900
Feb 25, 202176.7881.1876.0078.0378.032,874,300
Feb 24, 202176.8277.1774.0674.4874.48829,600
Feb 23, 202173.5274.0872.0073.1573.15641,000
Feb 22, 202171.3573.1670.1872.4772.47789,400
Feb 19, 202169.7971.4469.4170.8270.82631,300
Feb 18, 202168.9669.3767.6368.1968.19527,100
Feb 17, 202167.1168.4866.5067.3667.36462,200
Feb 16, 202168.1968.9367.6868.5568.55435,800
Feb 12, 202164.9165.7464.4465.5765.57369,100
Feb 11, 202162.4363.5262.2863.2963.29194,300
Feb 10, 202162.9863.0962.3162.3562.35297,900
Feb 09, 202163.1263.7262.4463.5863.58164,600
Feb 08, 202164.1864.5362.9363.7363.73323,500
Feb 05, 202163.2164.5362.6464.5064.50421,700
Feb 04, 202163.0663.5662.7363.0063.00198,800
Feb 03, 202161.5462.5961.3962.4962.49302,300
Feb 02, 202161.1761.4360.7560.8160.81258,300
Feb 01, 202160.0860.2859.2959.6659.66354,000
Jan 29, 202160.5760.7359.3559.8659.86878,800
Jan 28, 202158.3059.7158.2658.8158.81366,400
Jan 27, 202157.6258.1857.0657.8857.88502,400
Jan 26, 202158.6858.8658.1158.3258.32257,700
Jan 25, 202159.0959.2658.0058.0658.06491,500
Jan 22, 202160.1860.6960.0460.1860.18194,400
Jan 21, 202160.7461.0860.3560.7260.72247,200
Jan 20, 202160.0660.2959.4859.5159.51333,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...