Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
12.35+0.05 (+0.41%)
At close: 04:00PM EDT
12.40 +0.05 (+0.40%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 202212.4012.6012.2812.3512.351,684,200
Aug 17, 202212.4312.4412.1912.3012.302,387,300
Aug 16, 202212.5012.7412.1712.7312.732,416,700
Aug 15, 202212.8512.9912.5712.5812.582,291,300
Aug 12, 202212.4612.5912.2512.5812.581,849,000
Aug 11, 202213.0713.1312.1312.2512.254,862,300
Aug 10, 202213.3813.8513.0313.1613.165,352,700
Aug 09, 202213.3813.5813.2713.4413.442,433,300
Aug 08, 202213.3613.6413.3213.5813.582,168,900
Aug 05, 202213.1513.1812.7612.9812.984,936,800
Aug 04, 202213.8214.0513.6813.9413.943,097,500
Aug 03, 202213.2414.0112.9513.9913.994,471,400
Aug 02, 202214.3014.4813.2813.3713.375,433,600
Aug 01, 202213.6414.2813.6014.2214.223,188,700
Jul 29, 202213.4013.9413.2713.3013.303,286,700
Jul 28, 202213.5313.8113.2713.4213.423,957,300
Jul 27, 202213.5213.6613.0713.1513.153,511,100
Jul 26, 202213.7913.9213.2913.3413.343,062,400
Jul 25, 202213.0613.3512.9813.3013.302,802,000
Jul 22, 202213.6013.9413.5013.7413.743,045,400
Jul 21, 202212.6013.0912.5413.0613.063,419,100
Jul 20, 202212.6712.7212.2312.4012.402,365,300
Jul 19, 202212.5012.5812.1012.3212.323,135,300
Jul 18, 202212.6312.6512.2712.5312.532,793,000
Jul 15, 202212.8313.1512.7512.9512.952,699,300
Jul 14, 202212.5712.9312.3712.7012.703,714,800
Jul 13, 202212.1513.1012.0513.0513.055,252,900
Jul 12, 202212.7312.9612.5512.5812.582,751,000
Jul 11, 202212.1612.4912.1412.3712.372,843,700
Jul 08, 202212.0812.1011.6311.7811.782,785,200
Jul 07, 202212.6112.6312.1012.2012.202,559,400
Jul 06, 202213.4013.4512.5212.5312.533,817,900
Jul 05, 202213.2313.5212.9913.2013.203,445,400
Jul 01, 202212.9213.4512.6812.8712.874,865,500
Jun 30, 202212.4912.7812.4612.4912.493,508,100
Jun 29, 202211.7212.1911.6512.1612.162,421,100
Jun 28, 202211.3911.6511.2611.6211.623,145,200
Jun 27, 202211.3511.6711.3311.5011.502,027,300
Jun 24, 202212.0812.2911.7611.8011.802,579,400
Jun 23, 202212.2412.6212.0912.3012.304,617,500
Jun 22, 202211.8412.0311.7611.9811.982,552,900
Jun 22, 20220.026 Dividend
Jun 21, 202211.1011.3811.0011.1211.093,153,200
Jun 17, 202211.6811.9411.3711.7311.702,931,300
Jun 16, 202210.6211.5910.5011.5711.544,337,600
Jun 15, 202211.1211.3610.7911.3511.324,869,200
Jun 14, 202211.2611.3910.6610.7510.723,886,900
Jun 13, 202211.5811.6310.8411.1611.137,626,300
Jun 10, 202212.5112.5912.0512.3312.303,000,800
Jun 09, 202212.3312.6212.2912.5612.532,072,400
Jun 08, 202212.6112.7712.4312.4512.421,553,500
Jun 07, 202212.5912.9712.5912.7712.741,966,700
Jun 06, 202212.8012.9212.3512.4012.372,792,100
Jun 03, 202212.7913.0912.7113.0813.051,971,400
Jun 02, 202213.3113.3312.9013.1613.132,277,300
Jun 01, 202213.4213.5412.9913.1813.151,942,900
May 31, 202213.4413.4512.9913.2213.193,618,300
May 27, 202214.1914.3413.9914.1014.071,512,400
May 26, 202214.0914.1113.6514.0113.982,460,100
May 25, 202214.3214.3213.9414.2214.192,128,600
May 24, 202213.7114.3013.7014.0514.023,864,700
May 23, 202213.6713.8513.2613.2813.252,722,700
May 20, 202213.4514.1213.4313.9713.944,106,200
May 19, 202214.0014.0113.3713.4913.464,036,300
May 18, 202212.6913.4312.6413.3813.353,848,900
May 17, 202212.6812.8912.5612.6012.572,556,500
May 16, 202213.1813.4213.0513.0513.023,530,000
May 13, 202213.4613.5013.0813.0913.063,095,900
May 12, 202213.8414.1113.6813.7013.677,657,800
May 11, 202212.7213.7912.6113.7713.746,008,500
May 10, 202213.1013.4612.9713.0613.035,657,700
May 09, 202212.1112.7112.0412.6812.657,421,700
May 06, 202212.5512.8412.2612.3812.354,715,300
May 05, 202213.3113.3412.4812.9412.916,959,000
May 04, 202213.8714.2313.6714.0914.065,739,500
May 03, 202214.2714.3513.8613.8713.843,585,200
May 02, 202213.8614.0013.4913.6113.586,314,300
Apr 29, 202214.2914.9114.2214.3614.335,231,400
Apr 28, 202214.7014.9514.5614.9514.923,776,800
Apr 27, 202215.3815.4314.8414.8914.865,652,400
Apr 26, 202215.4815.6915.2215.4715.434,554,200
Apr 25, 202215.0915.3814.9915.0114.974,812,100
Apr 22, 202214.6115.1114.5114.5814.553,878,700
Apr 21, 202214.9114.9214.2814.8414.815,374,400
Apr 20, 202214.7015.3214.5815.2115.174,934,000
Apr 19, 202214.3114.5114.1314.3714.344,347,700
Apr 18, 202214.9215.0114.5014.6714.643,141,300
Apr 14, 202215.7015.7314.7714.8814.853,991,700
Apr 13, 202215.8016.2615.7215.8515.814,824,000
Apr 12, 202216.2016.2115.6415.7415.704,868,600
Apr 11, 202216.1516.2415.5915.8415.804,919,800
Apr 08, 202216.7316.9016.2616.5516.514,019,100
Apr 07, 202217.0217.2416.7317.1817.145,637,200
Apr 06, 202217.1317.9117.1217.5917.553,736,300
Apr 05, 202218.9919.0017.9218.0418.002,298,700
Apr 04, 202219.5619.5618.9819.3319.281,536,600
Apr 01, 202218.7019.9818.5519.6819.633,377,000
Mar 31, 202219.4919.7519.3219.5719.523,274,700
Mar 30, 202218.6419.4818.5919.3919.342,252,200
Mar 29, 202218.8619.2818.5118.9218.882,922,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement