NYSE Arca · TMV · ETF
Direxion Daily 20-Year Treasury Bear 3X (TMV) ETF price history
Every NYSE Arca trading session of Direxion Daily 20-Year Treasury Bear 3X from Apr 16, 2009 to Sep 28, 2026: 4,390 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TMV adjusted close, 2009 to 2026
- $942.31
- All time high, 2009
- $49.04
- 52 week high, $31.21 low
- 4,390
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
TMV key facts
- Direxion Daily 20-Year Treasury Bear 3X (TMV) closed at $48.43 on Sep 28, 2026 on NYSE Arca.
- TMV's all time high close is $942.31, set on Jun 10, 2009; its all time low close is $9.82 on Aug 4, 2020.
- TMV's 52 week range is $31.21 to $49.04.
- TMV returned +38.8% over the year to Sep 28, 2026 and +249.8% over five years.
- Over ten years TMV returned +39%, +3.3% a year compounded.
- TMV's deepest drawdown was -99.0% from Jun 10, 2009 to Aug 4, 2020.
- DataCedar holds 4,390 daily sessions of TMV history from Apr 16, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TMV price chart, 2009 to 2026
TMV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.9% |
| 3 months | +34.8% |
| 6 months | +25.7% |
| Year to date | +35.9% |
| 1 year | +38.8% |
| 3 years | +20.5% |
| 5 years | +249.8% |
| 10 years | +38.7% |
| Since Apr 16, 2009 | -91.8% |
| Compound annual growth, 17.5 years | -13.4% |
TMV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $942.31 on Jun 10, 2009
- All time low close
- $9.82 on Aug 4, 2020
- 52 week high
- $49.04 on Sep 28, 2026
- 52 week low
- $31.21 on Oct 21, 2025
- Deepest drawdown
- -99.0% from Jun 10, 2009 to Aug 4, 2020, not yet recovered
- Best single session
- +20.2% on Mar 17, 2020
- Worst single session
- -20.6% on Mar 20, 2020
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2022, +150%
- Worst calendar year
- 2011, -69%
TMV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Apr 16, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $36.30 | $49.04 | $32.47 | $48.43 | +32.5% | 167.1M | 185 |
| 2025 | $37.44 | $42.86 | $30.02 | $36.56 | -3.8% | 301.7M | 250 |
| 2024 | $27.77 | $39.39 | $24.64 | $37.98 | +39.8% | 518.3M | 252 |
| 2023 | $27.75 | $48.90 | $22.11 | $27.18 | -9.7% | 483.3M | 250 |
| 2022 | $12.45 | $40.45 | $12.32 | $30.10 | +150.2% | 562.7M | 251 |
| 2021 | $12.16 | $19.05 | $10.61 | $12.03 | +0.8% | 464.5M | 252 |
| 2020 | $25.39 | $25.81 | $9.69 | $11.93 | -54.1% | 219.7M | 253 |
| 2019 | $39.52 | $42.10 | $20.52 | $26.01 | -34.2% | 86.8M | 252 |
| 2018 | $38.28 | $51.26 | $38.28 | $39.54 | +4.0% | 91.5M | 251 |
| 2017 | $52.82 | $53.92 | $36.82 | $38.02 | -26.5% | 94.8M | 251 |
| 2016 | $58.34 | $60.17 | $32.42 | $51.72 | -14.3% | 83.7M | 252 |
| 2015 | $67.96 | $79.24 | $50.51 | $60.35 | -11.8% | 78.7M | 252 |
| 2014 | $157.47 | $157.79 | $66.58 | $68.43 | -56.4% | 51.1M | 252 |
| 2013 | $120.99 | $169.39 | $101.89 | $156.93 | +34.1% | 43.5M | 252 |
| 2012 | $153.13 | $188.24 | $99.17 | $116.98 | -20.2% | 36M | 250 |
| 2011 | $479.23 | $552.99 | $139.61 | $146.57 | -68.5% | 26.9M | 252 |
| 2010 | $733.51 | $762.31 | $337.96 | $465.97 | -36.7% | 8.9M | 252 |
| 2009 | $588.37 | $992.96 | $545.27 | $735.99 | n/a | 1.3M | 181 |
TMV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $48.43 | +14.3% |
| August 2026 | $42.36 | -1.4% |
| July 2026 | $42.96 | +15.9% |
| June 2026 | $37.06 | -2.9% |
| May 2026 | $38.15 | -0.8% |
| April 2026 | $38.46 | +3.6% |
| March 2026 | $37.12 | +13.9% |
| February 2026 | $32.58 | -11.6% |
| January 2026 | $36.87 | +0.9% |
| December 2025 | $36.56 | +9.4% |
| November 2025 | $33.40 | +0.3% |
| October 2025 | $33.30 | -3.1% |
About the TMV data
Daily bars. 4,390 sessions from Apr 16, 2009 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 16, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TMV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- TMF Direxion Daily 20-Yr Treasury Bull 3x Shrs
- TMH Toyota Motor Corporation ADRhedged
- TMLP Tortoise MLP ETF
- TMSL T. Rowe Price Small-Mid Cap ETF
- TMVE Thrivent Mid Cap Value ETF
- TNA Direxion Small Cap Bull 3X ETF
- TNUK Tortoise Nuclear Renaissance ETF
- TOAK Manager Directed Portfolios Twin Oak Short Horizon Absolute Return ETF
Common questions
TMV share price history
