MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TMV — Direxion Daily 20+ Year Treasury Bear 3X ETF
NYSE ArcaDirexion Daily 20+ Year Treasury Bear 3X ETF
$49.45
-1.34(-2.64%)
- O
- 50.77
- H
- 50.97
- L
- 49.34
- V
- 1.83M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$49.45
Period Return+37.25%
Period High$52.20
Period Low$31.82
Avg Daily Volume994.6K
Total Trading Days365
TMV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $50.77 | $50.97 | $49.34 | $49.45 | $-1.34 | -2.64% | 1,831,585 | $50.11 | $49.34 $50.97 |
| Oct 7, 2026 | $52.15 | $52.20 | $50.49 | $50.79 | +$0.28 | +0.55% | 1,110,704 | $51.18 | $50.49 $52.20 |
| Oct 6, 2026 | $50.71 | $50.93 | $49.94 | $50.51 | $-0.33 | -0.65% | 1,307,873 | $50.39 | $49.94 $50.93 |
| Oct 5, 2026 | $50.75 | $51.67 | $50.57 | $50.84 | +$0.71 | +1.42% | 1,222,504 | $51.05 | $50.57 $51.67 |
| Oct 2, 2026 | $49.18 | $50.48 | $48.49 | $50.13 | +$0.50 | +1.01% | 2,697,965 | $49.85 | $48.49 $50.48 |
| Oct 1, 2026 | $51.00 | $51.40 | $48.95 | $49.63 | $-0.26 | -0.52% | 2,497,355 | $49.98 | $48.95 $51.40 |
| Sep 30, 2026 | $49.27 | $50.46 | $49.25 | $49.89 | +$0.78 | +1.59% | 1,407,682 | $50.03 | $49.25 $50.46 |
| Sep 29, 2026 | $48.62 | $49.89 | $48.62 | $49.11 | +$0.68 | +1.40% | 1,469,229 | $49.32 | $48.62 $49.89 |
| Sep 28, 2026 | $48.40 | $49.05 | $47.99 | $48.43 | +$1.32 | +2.80% | 1,001,997 | $48.54 | $47.99 $49.05 |
| Sep 25, 2026 | $47.04 | $48.03 | $46.92 | $47.11 | +$0.23 | +0.49% | 1,767,635 | $47.43 | $46.92 $48.03 |
| Sep 24, 2026 | $45.37 | $46.89 | $45.03 | $46.88 | +$1.70 | +3.76% | 1,796,650 | $46.21 | $45.03 $46.89 |
| Sep 23, 2026 | $43.55 | $45.51 | $43.51 | $45.18 | +$2.07 | +4.80% | 1,557,308 | $44.84 | $43.51 $45.51 |
| Sep 22, 2026 | $42.87 | $43.42 | $42.81 | $43.11 | $-0.14 | -0.32% | 860,226 | $43.10 | $42.81 $43.42 |
| Sep 21, 2026 | $43.36 | $43.64 | $43.20 | $43.25 | $-0.85 | -1.93% | 652,151 | $43.40 | $43.20 $43.64 |
| Sep 18, 2026 | $43.78 | $44.35 | $43.76 | $44.10 | +$0.91 | +2.11% | 1,088,154 | $44.10 | $43.76 $44.35 |
| Sep 17, 2026 | $43.61 | $43.81 | $43.18 | $43.19 | $-1.50 | -3.36% | 1,184,928 | $43.41 | $43.18 $43.81 |
| Sep 16, 2026 | $44.55 | $44.70 | $43.55 | $44.69 | $-0.27 | -0.60% | 1,896,948 | $44.23 | $43.55 $44.70 |
| Sep 15, 2026 | $45.04 | $45.26 | $44.74 | $44.96 | +$0.41 | +0.92% | 1,036,471 | $44.99 | $44.74 $45.26 |
| Sep 14, 2026 | $44.75 | $45.32 | $43.87 | $44.55 | $-0.10 | -0.22% | 1,437,309 | $44.44 | $43.87 $45.32 |
| Sep 11, 2026 | $43.89 | $44.73 | $43.64 | $44.65 | $-0.04 | -0.09% | 1,119,930 | $44.27 | $43.64 $44.73 |
| Sep 10, 2026 | $44.42 | $44.94 | $43.80 | $44.69 | +$1.47 | +3.40% | 1,845,207 | $44.49 | $43.80 $44.94 |
| Sep 9, 2026 | $42.52 | $43.79 | $42.32 | $43.22 | +$0.78 | +1.84% | 1,427,061 | $43.18 | $42.32 $43.79 |
| Sep 8, 2026 | $42.09 | $42.87 | $42.07 | $42.44 | +$0.04 | +0.09% | 913,915 | $42.46 | $42.07 $42.87 |
| Sep 4, 2026 | $42.28 | $42.47 | $41.98 | $42.40 | $-0.18 | -0.42% | 552,719 | $42.27 | $41.98 $42.47 |
| Sep 3, 2026 | $42.13 | $42.58 | $42.01 | $42.58 | $-0.21 | -0.49% | 1,269,717 | $42.28 | $42.01 $42.58 |
| Sep 2, 2026 | $42.75 | $43.07 | $42.62 | $42.79 | $-0.09 | -0.21% | 824,436 | $42.85 | $42.62 $43.07 |
| Sep 1, 2026 | $42.91 | $42.99 | $42.10 | $42.88 | +$0.52 | +1.23% | 1,021,166 | $42.62 | $42.10 $42.99 |
| Aug 31, 2026 | $42.39 | $42.89 | $42.34 | $42.36 | +$0.57 | +1.36% | 1,206,250 | $42.59 | $42.34 $42.89 |
| Aug 28, 2026 | $41.52 | $41.91 | $40.71 | $41.79 | +$0.48 | +1.16% | 1,659,055 | $41.40 | $40.71 $41.91 |
| Aug 27, 2026 | $41.25 | $41.53 | $41.00 | $41.31 | +$0.26 | +0.63% | 889,955 | $41.29 | $41.00 $41.53 |