Date	Open	High	Low	Close	Volume	Change (%)
Mar 12, 2026	37.36	37.53	36.94	37.28	1,020,282	+0.27(+0.73%)
Mar 11, 2026	36.28	37.12	36.23	37.01	1,119,690	+1.37(+3.84%)
Mar 10, 2026	35.02	35.66	34.88	35.64	1,206,460	+1.05(+3.04%)
Mar 09, 2026	35.71	35.78	34.45	34.59	1,127,585	-0.83(-2.34%)
Mar 06, 2026	35.62	35.98	34.91	35.42	1,057,628	+0.42(+1.20%)
Mar 05, 2026	35.25	35.35	34.86	35.00	1,138,354	+0.41(+1.19%)
Mar 04, 2026	34.42	34.66	34.27	34.59	960,266	+0.33(+0.96%)
Mar 03, 2026	34.77	34.82	34.00	34.26	1,324,507	+0.22(+0.65%)
Mar 02, 2026	33.65	34.32	33.63	34.04	1,103,522	+0.92(+2.78%)
Feb 27, 2026	33.20	33.32	33.00	33.12	954,133	-0.47(-1.40%)
Feb 26, 2026	33.84	33.86	33.55	33.59	688,078	-0.42(-1.23%)
Feb 25, 2026	34.22	34.22	33.80	34.01	450,417	+0.01(+0.03%)
Feb 24, 2026	33.93	34.14	33.84	34.00	617,424	-0.16(-0.47%)
Feb 23, 2026	34.39	34.40	33.88	34.16	613,291	-0.35(-1.01%)
Feb 20, 2026	34.18	35.06	34.17	34.51	1,081,482	+0.30(+0.88%)
Feb 19, 2026	34.50	34.53	34.12	34.21	562,012	-0.13(-0.38%)
Feb 18, 2026	34.15	34.38	33.96	34.34	699,780	+0.40(+1.18%)
Feb 17, 2026	33.89	34.05	33.65	33.94	603,334	-0.19(-0.56%)
Feb 13, 2026	34.21	34.30	34.00	34.13	1,310,474	-0.46(-1.33%)
Feb 12, 2026	35.66	35.68	34.55	34.59	1,102,380	-1.45(-4.02%)
Feb 11, 2026	36.07	36.17	35.54	36.04	1,073,784	+0.60(+1.69%)
Feb 10, 2026	35.81	35.83	35.44	35.44	1,013,036	-1.28(-3.49%)
Feb 09, 2026	37.09	37.31	36.63	36.72	582,048	+0.02(+0.05%)
Feb 06, 2026	36.77	37.09	36.69	36.70	573,001	-0.04(-0.11%)
Feb 05, 2026	37.41	37.65	36.71	36.74	1,170,162	-1.16(-3.06%)
Feb 04, 2026	37.81	38.02	37.61	37.90	877,807	+0.26(+0.69%)
Feb 03, 2026	38.00	38.05	37.61	37.64	1,166,587	-0.24(-0.63%)
Feb 02, 2026	37.27	37.88	37.23	37.88	1,901,328	+0.40(+1.07%)
Jan 30, 2026	37.24	37.55	36.99	37.48	1,106,283	+0.61(+1.65%)
Jan 29, 2026	37.46	37.55	36.73	36.87	1,377,822	-0.03(-0.08%)
Jan 28, 2026	37.00	37.26	36.78	36.90	1,270,239	+0.28(+0.76%)
Jan 27, 2026	36.25	36.77	36.08	36.62	993,613	+0.67(+1.86%)
Jan 26, 2026	35.90	36.12	35.77	35.95	879,095	-0.54(-1.48%)
Jan 23, 2026	36.57	36.99	36.34	36.49	1,949,535	-0.20(-0.55%)
Jan 22, 2026	37.22	37.40	36.63	36.69	1,590,228	-0.48(-1.29%)
Jan 21, 2026	37.87	38.08	36.96	37.17	1,687,093	-0.86(-2.26%)
Jan 20, 2026	38.05	38.16	37.56	38.03	1,895,371	+1.46(+3.99%)
Jan 16, 2026	36.18	36.68	35.95	36.57	1,396,858	+0.67(+1.87%)
Jan 15, 2026	35.52	35.90	35.47	35.90	817,853	+0.03(+0.08%)
Jan 14, 2026	36.40	36.40	35.74	35.87	1,273,929	-0.62(-1.70%)
Jan 13, 2026	36.42	36.83	36.38	36.49	1,183,030	-0.15(-0.41%)
Jan 12, 2026	36.85	36.98	36.36	36.64	798,874	+0.33(+0.91%)
Jan 09, 2026	37.11	37.33	36.24	36.31	1,311,058	-0.70(-1.89%)
Jan 08, 2026	37.03	37.13	36.76	37.01	776,408	+0.60(+1.65%)
Jan 07, 2026	36.38	36.82	36.17	36.41	1,231,520	-0.63(-1.70%)
Jan 06, 2026	37.25	37.55	37.00	37.04	727,215	+0.20(+0.54%)
Jan 05, 2026	37.20	37.26	36.77	36.84	803,417	-0.51(-1.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Direxion Daily 20-Year Treasury Bear 3X (NY:TMV)

Historical Prices

Resources