Stock listing
NYSE Arca:TMV Direxion Daily 20+ Year Treasury Bear 3X ETF Stock
Follow Direxion Daily 20+ Year Treasury Bear 3X ETF into a list and get an email when it puts out news.
Share price · AMEX:TMV
$42.35 USD -1.03 (-2.4%)
Close on Nov 4, 2026
- Day range
- $42.35 – $43.77 USDNov 4, 2026
- Volume
- 1.48M sharesNov 4, 2026
- 52-week range
- $33.00 – $52.20 USDLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- $61.32M USDMedian day 1.22M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:TMV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $42.35 | -1.03 | -2.4% | $42.98 | $43.77 | $42.35 | 1,483,466 | |
| $43.38 | +0.97 | +2.3% | $42.88 | $43.63 | $42.88 | 1,245,450 | |
| $42.41 | -0.34 | -0.8% | $42.23 | $42.69 | $41.75 | 2,456,450 | |
| $42.75 | -0.60 | -1.4% | $42.70 | $43.50 | $42.47 | 3,158,400 | |
| $43.35 | -0.66 | -1.5% | $43.39 | $43.80 | $42.68 | 1,870,200 | |
| $44.01 | +1.00 | +2.3% | $42.91 | $44.49 | $42.87 | 3,677,000 | |
| $43.01 | +0.03 | +0.1% | $43.03 | $43.30 | $42.92 | 1,536,600 | |
| $42.98 | -0.53 | -1.2% | $43.00 | $43.19 | $42.61 | 1,151,200 | |
| $43.51 | +0.68 | +1.6% | $42.80 | $43.61 | $42.77 | 1,728,500 | |
| $42.83 | -2.49 | -5.5% | $43.98 | $44.26 | $42.51 | 1,709,600 | |
| $45.32 | -0.19 | -0.4% | $45.22 | $46.02 | $44.94 | 756,200 | |
| $45.51 | -1.07 | -2.3% | $45.56 | $45.99 | $45.07 | 819,600 | |
| $46.58 | +0.91 | +2.0% | $45.90 | $46.85 | $45.77 | 863,800 | |
| $45.67 | +0.01 | 0.0% | $46.22 | $46.26 | $45.18 | 1,461,600 | |
| $45.66 | -1.99 | -4.2% | $44.90 | $45.77 | $44.62 | 2,592,800 | |
| $47.65 | -0.99 | -2.0% | $49.62 | $49.74 | $47.42 | 1,611,400 | |
| $48.64 | -0.56 | -1.1% | $48.21 | $48.89 | $48.20 | 1,020,400 | |
| $49.20 | -0.07 | -0.1% | $49.54 | $49.56 | $49.15 | 406,200 | |
| $49.27 | -0.18 | -0.4% | $49.72 | $50.19 | $49.16 | 1,071,600 | |
| $49.45 | -1.34 | -2.6% | $50.77 | $50.97 | $49.34 | 1,850,300 | |
| $50.79 | +0.28 | +0.6% | $52.15 | $52.20 | $50.49 | 1,110,400 | |
| $50.51 | -0.33 | -0.6% | $50.71 | $50.93 | $49.94 | 1,306,400 | |
| $50.84 | +0.71 | +1.4% | $50.75 | $51.67 | $50.57 | 1,216,600 | |
| $50.13 | +0.50 | +1.0% | $49.18 | $50.48 | $48.49 | 2,697,500 | |
| $49.63 | -0.26 | -0.5% | $51.00 | $51.40 | $48.95 | 2,495,800 | |
| $49.89 | +0.78 | +1.6% | $49.27 | $50.46 | $49.25 | 1,406,400 | |
| $49.11 | +0.68 | +1.4% | $48.62 | $49.89 | $48.62 | 1,464,400 | |
| $48.43 | +1.32 | +2.8% | $48.40 | $49.05 | $47.99 | 1,001,200 | |
| $47.11 | +0.23 | +0.5% | $47.04 | $48.03 | $46.92 | 1,766,800 | |
| $46.88 | +1.70 | +3.8% | $45.37 | $46.89 | $45.03 | 1,794,900 | |
| $45.18 | +2.07 | +4.8% | $43.55 | $45.51 | $43.51 | 1,554,900 | |
| $43.11 | -0.14 | -0.3% | $42.87 | $43.42 | $42.81 | 860,000 | |
| $43.25 | -0.85 | -1.9% | $43.36 | $43.64 | $43.20 | 651,500 | |
| $44.10 | +0.91 | +2.1% | $43.78 | $44.35 | $43.76 | 1,088,153 | |
| $43.19 | -1.50 | -3.4% | $43.61 | $43.81 | $43.18 | 1,184,927 | |
| $44.69 | -0.27 | -0.6% | $44.55 | $44.70 | $43.55 | 1,896,948 | |
| $44.96 | +0.41 | +0.9% | $45.04 | $45.26 | $44.74 | 1,036,470 | |
| $44.55 | -0.10 | -0.2% | $44.75 | $45.32 | $43.87 | 1,437,308 | |
| $44.65 | -0.04 | -0.1% | $43.89 | $44.73 | $43.64 | 1,119,930 | |
| $44.69 | +1.47 | +3.4% | $44.42 | $44.94 | $43.80 | 1,845,207 | |
| $43.22 | +0.78 | +1.8% | $42.52 | $43.79 | $42.32 | 1,427,060 | |
| $42.44 | +0.04 | +0.1% | $42.09 | $42.87 | $42.07 | 913,915 | |
| $42.40 | -0.18 | -0.4% | $42.28 | $42.47 | $41.98 | 552,718 | |
| $42.58 | -0.21 | -0.5% | $42.13 | $42.58 | $42.01 | 1,269,716 | |
| $42.79 | -0.09 | -0.2% | $42.75 | $43.07 | $42.62 | 824,436 | |
| $42.88 | +0.52 | +1.2% | $42.91 | $42.99 | $42.10 | 1,021,166 | |
| $42.36 | +0.57 | +1.4% | $42.39 | $42.89 | $42.34 | 1,206,249 | |
| $41.79 | +0.48 | +1.2% | $41.52 | $41.91 | $40.71 | 1,659,055 | |
| $41.31 | +0.26 | +0.6% | $41.25 | $41.53 | $41.00 | 889,954 | |
| $41.05 | +0.24 | +0.6% | $41.12 | $41.40 | $41.05 | 568,147 | |
| $40.81 | -1.39 | -3.3% | $41.36 | $41.59 | $40.81 | 733,564 | |
| $42.20 | -0.80 | -1.9% | $42.33 | $42.36 | $41.68 | 920,694 | |
| $43.00 | +0.52 | +1.2% | $42.78 | $43.18 | $42.62 | 894,405 | |
| $42.48 | +1.01 | +2.4% | $42.47 | $42.74 | $41.84 | 1,223,231 | |
| $41.47 | -2.13 | -4.9% | $41.77 | $42.09 | $41.39 | 3,005,687 | |
| $43.60 | -0.45 | -1.0% | $44.24 | $44.43 | $43.46 | 1,562,475 | |
| $44.05 | +1.08 | +2.5% | $43.48 | $44.13 | $43.29 | 1,256,855 | |
| $42.97 | +0.84 | +2.0% | $42.64 | $43.30 | $42.50 | 1,282,514 | |
| $42.13 | -0.71 | -1.7% | $42.07 | $42.24 | $41.45 | 961,463 | |
| $42.84 | +0.17 | +0.4% | $42.30 | $42.92 | $42.28 | 1,234,216 | |
| $42.67 | -0.23 | -0.5% | $42.55 | $42.80 | $42.27 | 962,699 | |
| $42.90 | +1.11 | +2.7% | $42.36 | $42.92 | $42.28 | 945,539 | |
| $41.79 | -0.31 | -0.7% | $41.72 | $42.20 | $41.63 | 772,292 | |
| $42.10 | +0.77 | +1.9% | $41.71 | $42.26 | $41.51 | 1,097,834 | |
| $41.33 | -0.26 | -0.6% | $41.46 | $41.65 | $41.15 | 866,959 | |
| $41.59 | -0.95 | -2.2% | $41.94 | $41.99 | $41.59 | 1,043,317 |
- Ticker
- NYSE Arca:TMV
- Asset type
- ETF
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- NYSE Arca
- Currency
- USD
Direxion Daily 20+ Year Treasury Bear 3X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about Direxion Daily 20+ Year Treasury Bear 3X ETF.