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

TMV
🏛️ Vereinigte Staaten →
35.57
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 134.93 136.91 132.76 136.25 0.4M
2022-12-29 135.01 135.31 130.56 131.71 0.3M
2022-12-28 132.22 137.00 131.31 136.35 0.4M
2022-12-27 132.87 134.21 130.35 133.80 0.3M
2022-12-23 124.94 126.73 124.00 126.13 0.5M
2022-12-22 120.66 121.82 119.32 120.81 0.3M
2022-12-21 118.51 123.21 118.06 120.88 0.4M
2022-12-20 121.74 122.50 120.29 121.50 0.8M
2022-12-19 113.53 116.28 113.53 115.20 0.3M
2022-12-16 111.05 112.10 107.55 109.56 0.4M
2022-12-15 105.76 106.53 103.63 106.00 0.9M
2022-12-14 108.73 111.03 106.82 107.18 0.3M
2022-12-13 104.40 109.36 104.30 108.71 0.5M
2022-12-12 108.21 113.19 107.30 111.72 0.4M
2022-12-09 108.35 112.90 107.75 112.90 0.5M
2022-12-08 105.88 106.54 103.89 104.59 0.5M
2022-12-07 107.06 107.60 103.13 103.80 0.7M
2022-12-06 112.96 114.00 110.10 111.56 0.3M
2022-12-05 115.34 118.12 114.83 115.76 0.5M
2022-12-02 117.16 119.35 111.29 111.51 0.7M
2022-12-01 125.38 125.50 115.41 115.55 0.7M
2022-11-30 132.08 132.90 127.96 127.96 0.3M
2022-11-29 130.00 130.79 126.76 130.49 0.7M
2022-11-28 124.52 127.84 123.74 125.97 0.3M
2022-11-25 128.25 128.76 127.00 127.18 0.1M
2022-11-23 130.05 130.32 125.60 125.81 0.5M
2022-11-22 135.94 136.54 131.76 132.64 0.3M
2022-11-21 136.00 139.48 135.16 138.27 0.2M
2022-11-18 136.32 140.46 134.77 139.83 0.4M
2022-11-17 137.71 139.28 136.25 137.46 0.3M
2022-11-16 138.75 139.88 132.73 133.06 0.5M
2022-11-15 146.51 147.21 141.72 142.28 0.5M
2022-11-14 148.22 151.81 147.89 149.45 0.2M
2022-11-11 149.71 149.72 146.11 148.45 0.2M
2022-11-10 154.14 154.42 145.51 146.65 0.7M
2022-11-09 169.50 170.35 163.51 165.69 0.4M
2022-11-08 170.08 170.08 163.43 167.12 0.4M
2022-11-07 164.80 172.81 164.24 172.32 0.3M
2022-11-04 163.40 168.12 160.36 167.24 0.4M
2022-11-03 162.74 163.00 156.80 159.54 0.7M
2022-11-02 154.14 158.65 150.75 156.95 0.4M
2022-11-01 151.58 157.51 151.51 154.98 0.6M
2022-10-31 158.03 164.42 156.85 159.96 0.6M
2022-10-28 155.50 157.61 151.91 155.97 0.3M
2022-10-27 155.10 158.70 150.39 152.58 0.6M
2022-10-26 160.94 161.11 156.16 157.82 0.6M
2022-10-25 167.96 168.25 163.73 164.91 0.6M
2022-10-24 177.94 183.13 173.80 180.42 0.7M
2022-10-21 176.71 179.19 171.85 175.67 0.9M
2022-10-20 161.78 167.32 159.58 166.72 0.5M
2022-10-19 155.60 159.24 154.60 158.62 0.4M
2022-10-18 152.01 156.86 149.96 150.54 0.3M
2022-10-17 145.83 151.87 144.11 151.49 0.3M
2022-10-14 141.89 150.29 141.58 148.89 0.6M
2022-10-13 149.78 149.80 141.21 145.06 0.4M
2022-10-12 145.93 146.21 140.47 141.26 0.3M
2022-10-11 143.95 147.00 138.68 143.34 0.3M
2022-10-10 140.91 147.61 140.67 144.87 0.4M
2022-10-07 139.34 140.68 136.11 138.59 0.3M
2022-10-06 132.45 136.38 131.48 134.85 0.3M
2022-10-05 131.92 135.85 131.30 132.63 0.4M
2022-10-04 126.25 129.52 124.60 128.54 0.4M
2022-10-03 127.41 130.10 124.21 127.76 0.4M
2022-09-30 126.96 134.54 124.90 133.65 0.7M
2022-09-29 131.98 132.31 127.19 128.80 0.5M
2022-09-28 132.39 134.39 126.31 126.50 0.7M
2022-09-27 134.56 141.00 133.27 140.62 0.7M
2022-09-26 124.80 132.01 124.48 130.35 0.5M
2022-09-23 124.95 127.46 120.94 123.34 0.4M
2022-09-22 123.01 126.55 122.66 124.90 0.5M
2022-09-21 120.72 123.00 116.00 116.07 0.3M
2022-09-20 123.64 124.80 120.10 122.18 0.3M
2022-09-19 119.64 120.20 116.91 118.46 0.2M
2022-09-16 119.59 120.24 116.16 119.12 0.3M
2022-09-15 116.89 117.58 115.68 116.52 0.2M
2022-09-14 118.36 119.11 115.55 116.12 0.3M
2022-09-13 120.94 121.95 117.11 117.32 0.3M
2022-09-12 114.33 119.58 113.45 118.04 0.2M
2022-09-09 115.26 117.32 113.61 115.21 0.2M
2022-09-08 113.68 115.96 111.57 115.96 0.2M
2022-09-07 115.50 115.62 111.48 112.48 0.3M
2022-09-06 113.90 118.11 113.77 118.07 0.4M
2022-09-02 111.99 112.07 108.90 109.68 0.2M
2022-09-01 110.80 113.50 109.84 111.70 0.5M
2022-08-31 103.68 106.60 101.90 105.74 0.3M
2022-08-30 103.86 104.92 101.40 102.65 0.1M
2022-08-29 103.06 105.02 102.81 103.71 0.1M
2022-08-26 104.69 105.40 100.26 101.14 0.5M
2022-08-25 107.61 108.59 102.50 103.47 0.3M
2022-08-24 107.00 108.79 105.97 108.00 0.3M
2022-08-23 105.21 106.30 101.57 105.49 0.3M
2022-08-22 103.14 105.18 102.93 103.86 0.4M
2022-08-19 102.11 103.40 102.04 102.72 0.4M
2022-08-18 97.65 98.67 96.01 97.99 0.2M
2022-08-17 97.50 99.30 97.43 98.47 0.3M
2022-08-16 97.08 99.55 95.15 95.19 0.2M
2022-08-15 94.40 96.52 93.26 96.52 0.1M
2022-08-12 97.41 99.04 96.17 96.32 0.3M
2022-08-11 93.28 99.90 93.00 99.34 0.4M
2022-08-10 91.25 93.57 88.59 92.73 0.4M
2022-08-09 91.26 91.79 89.90 91.00 0.2M
2022-08-08 91.47 91.74 89.47 89.98 0.3M
2022-08-05 92.94 95.67 92.91 94.29 0.7M
2022-08-04 88.72 89.76 87.51 88.32 0.3M
2022-08-03 93.00 95.05 87.75 87.82 0.7M
2022-08-02 86.49 92.74 85.43 92.21 1.2M
2022-08-01 91.12 91.35 86.64 86.82 0.6M
2022-07-29 92.80 93.73 89.13 93.33 0.6M
2022-07-28 91.82 93.75 89.88 92.74 1.0M
2022-07-27 92.25 95.20 91.02 94.76 0.6M
2022-07-26 90.04 93.60 89.28 93.36 0.5M
2022-07-25 95.13 95.73 93.25 93.73 0.6M
2022-07-22 91.56 92.31 89.21 90.88 1.0M
2022-07-21 99.54 99.69 95.47 95.81 0.6M
2022-07-20 98.53 102.43 98.50 100.91 0.4M
2022-07-19 99.93 103.42 99.55 101.69 0.4M
2022-07-18 99.28 101.91 99.19 100.07 0.5M
2022-07-15 97.77 98.37 95.36 96.97 0.6M
2022-07-14 99.88 101.11 97.09 98.63 0.5M
2022-07-13 103.21 104.05 95.82 96.27 0.9M
2022-07-12 98.69 100.19 96.84 99.96 0.4M
2022-07-11 103.38 103.65 100.56 101.69 0.4M
2022-07-08 104.51 108.27 104.34 107.08 0.5M
2022-07-07 100.09 104.21 99.88 103.46 0.5M
2022-07-06 94.38 100.87 94.10 100.83 0.6M
2022-07-05 95.67 97.50 93.48 96.00 0.5M
2022-07-01 98.04 99.94 93.75 98.38 0.7M
2022-06-30 101.72 101.78 99.05 101.46 0.7M
2022-06-29 108.50 109.12 104.18 104.39 0.4M
2022-06-28 111.64 113.00 109.13 109.31 0.4M
2022-06-27 111.82 112.12 109.16 110.77 0.4M
2022-06-24 105.62 108.27 103.74 107.88 0.4M
2022-06-23 104.43 105.63 100.90 103.76 0.9M
2022-06-22 108.09 108.97 106.10 106.61 0.9M
2022-06-21 116.10 116.96 113.44 116.03 0.6M
2022-06-17 110.60 113.54 108.10 110.04 0.7M
2022-06-16 121.58 122.40 111.48 111.54 1.0M
2022-06-15 116.61 120.05 113.58 113.80 0.9M
2022-06-14 115.46 121.50 113.91 120.73 0.7M
2022-06-13 112.90 119.06 112.27 116.39 1.1M
2022-06-10 104.77 108.60 104.17 106.50 0.7M
2022-06-09 106.12 106.58 103.87 104.46 0.3M
2022-06-08 103.84 105.50 102.76 105.50 0.3M
2022-06-07 104.20 104.25 100.97 102.99 0.5M
2022-06-06 102.95 106.39 102.04 106.25 0.6M
2022-06-03 103.00 103.57 100.52 100.80 0.6M
2022-06-02 99.16 102.09 98.88 100.08 0.3M
2022-06-01 98.47 101.41 97.27 100.17 0.9M
2022-05-31 98.25 101.28 98.22 99.69 0.4M
2022-05-27 93.24 94.58 92.22 93.91 0.4M
2022-05-26 93.81 96.77 93.76 94.46 0.7M
2022-05-25 92.43 94.88 92.43 93.18 0.5M
2022-05-24 96.75 96.86 92.32 94.29 0.9M
2022-05-23 97.46 100.23 96.16 100.23 0.5M
2022-05-20 99.05 99.15 94.28 95.50 0.8M
2022-05-19 95.04 99.69 94.95 99.00 0.6M
2022-05-18 105.81 105.93 99.33 99.70 0.9M
2022-05-17 105.68 106.58 104.05 106.50 0.5M
2022-05-16 101.68 102.70 99.85 102.61 0.5M
2022-05-13 99.97 102.57 99.54 102.57 0.8M
2022-05-12 97.15 98.09 95.24 97.84 1.0M
2022-05-11 106.13 106.83 97.40 97.65 1.1M
2022-05-10 102.79 104.04 99.91 103.41 1.2M
2022-05-09 111.77 112.21 106.30 106.49 1.1M
2022-05-06 108.07 110.17 105.48 109.35 1.1M
2022-05-05 102.12 107.86 101.93 104.40 1.3M
2022-05-04 98.28 99.80 95.81 96.77 1.0M
2022-05-03 95.51 98.48 94.85 98.28 0.9M
2022-05-02 98.66 100.83 97.70 100.28 1.1M
2022-04-29 95.70 96.10 91.93 95.39 0.9M
2022-04-28 93.36 94.08 91.70 91.93 0.6M
2022-04-27 89.23 92.34 88.97 92.03 0.6M
2022-04-26 88.82 90.22 87.37 88.97 0.8M
2022-04-25 91.13 92.37 89.21 91.49 1.0M
2022-04-22 94.29 94.75 91.06 94.39 0.8M
2022-04-21 92.52 96.12 92.31 92.78 0.9M
2022-04-20 94.25 94.86 89.85 90.63 1.2M
2022-04-19 96.79 97.81 95.38 96.36 1.0M
2022-04-18 92.82 95.40 92.26 94.50 0.8M
2022-04-14 88.40 93.70 88.40 93.00 0.8M
2022-04-13 88.02 88.25 85.45 87.45 0.5M
2022-04-12 85.90 88.97 85.67 88.20 0.8M
2022-04-11 86.35 89.02 85.77 87.92 1.0M
2022-04-08 83.22 85.55 82.53 84.03 0.7M
2022-04-07 81.92 83.25 80.98 81.42 0.7M
2022-04-06 81.27 81.38 77.97 79.55 0.7M
2022-04-05 73.96 77.92 73.82 77.65 0.6M
2022-04-04 71.85 73.88 71.85 72.62 0.5M
2022-04-01 74.98 75.50 70.24 71.24 0.8M
2022-03-31 72.17 72.68 71.03 71.81 0.5M
2022-03-30 75.48 75.54 72.13 72.68 0.7M
2022-03-29 74.62 75.95 72.89 74.25 0.7M
2022-03-28 76.71 77.27 74.56 75.96 0.4M
2022-03-25 76.60 79.59 76.54 78.04 0.5M
2022-03-24 76.30 76.32 73.70 75.00 0.3M
2022-03-23 77.16 77.95 73.00 73.09 0.5M
2022-03-22 77.91 78.88 77.21 78.23 0.5M
2022-03-21 73.93 76.35 73.37 75.66 0.5M
2022-03-18 71.94 71.98 70.43 70.66 0.4M
2022-03-17 71.50 74.43 70.77 73.31 0.5M
2022-03-16 73.31 75.83 71.14 71.59 0.7M
2022-03-15 71.64 74.36 71.08 73.72 0.5M
2022-03-14 71.95 73.47 71.74 73.42 0.5M
2022-03-11 69.54 69.65 67.81 68.58 0.3M
2022-03-10 68.81 70.38 68.35 69.39 0.8M
2022-03-09 65.59 66.88 65.18 66.63 0.5M
2022-03-08 64.87 65.27 63.93 64.45 0.7M
2022-03-07 62.76 63.20 60.80 62.59 0.7M
2022-03-04 61.15 62.62 60.47 61.27 0.9M
2022-03-03 65.24 65.87 63.43 64.52 0.5M
2022-03-02 62.42 66.78 61.64 66.66 1.1M
2022-03-01 61.73 62.23 59.10 60.38 1.5M
2022-02-28 64.86 64.94 62.39 62.61 1.1M
2022-02-25 67.46 68.10 66.48 67.10 0.8M
2022-02-24 63.83 68.00 63.75 67.20 1.5M
2022-02-23 66.01 67.50 65.77 67.44 0.6M
2022-02-22 65.96 66.28 64.63 64.71 0.6M
2022-02-18 66.32 66.79 65.07 65.30 0.6M
2022-02-17 67.88 68.68 66.20 67.32 0.9M
2022-02-16 68.67 70.88 68.46 68.97 0.5M
2022-02-15 69.26 70.22 68.89 70.11 0.6M
2022-02-14 67.04 68.61 66.15 67.88 0.7M
2022-02-11 67.58 69.77 65.04 65.37 1.3M
2022-02-10 66.51 69.02 66.21 68.55 1.1M
2022-02-09 64.94 65.65 64.00 65.45 0.6M
2022-02-08 65.57 66.19 65.16 65.73 0.4M
2022-02-07 64.65 65.15 64.15 64.31 0.4M
2022-02-04 63.40 64.87 63.12 64.45 0.5M
2022-02-03 62.59 62.98 61.34 61.72 0.4M
2022-02-02 60.72 60.73 58.66 60.42 0.7M
2022-02-01 60.35 61.90 60.24 61.11 0.4M
2022-01-31 60.77 60.98 59.78 60.36 0.3M
2022-01-28 60.81 61.15 59.13 59.59 0.4M
2022-01-27 60.56 60.59 59.23 59.66 0.6M
2022-01-26 60.87 63.11 60.46 63.11 0.6M
2022-01-25 59.78 61.41 58.98 60.95 0.6M
2022-01-24 58.30 60.59 58.20 60.50 0.8M
2022-01-21 59.45 60.35 58.53 59.06 0.8M
2022-01-20 62.03 62.38 61.24 61.29 0.2M
2022-01-19 63.21 63.50 61.65 62.47 0.3M
2022-01-18 62.66 63.99 62.24 63.88 0.4M
2022-01-14 59.65 61.59 59.65 61.23 0.5M
2022-01-13 59.75 60.12 58.39 58.55 0.4M
2022-01-12 59.05 60.19 58.96 60.12 0.6M
2022-01-11 60.40 60.60 59.43 59.51 0.3M
2022-01-10 61.96 62.33 60.48 60.68 0.7M
2022-01-07 60.08 62.03 59.98 61.15 0.4M
2022-01-06 60.78 61.14 59.70 59.88 0.5M
2022-01-05 58.89 60.61 58.82 60.33 0.4M
2022-01-04 59.52 60.52 58.89 59.36 0.6M
2022-01-03 56.35 58.69 55.78 58.69 0.6M