Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,279.75
-6.75(-0.16%)
Dow Futures
33,947.00
-34.00(-0.10%)
Nasdaq Futures
13,499.25
-24.00(-0.18%)
Russell 2000 Futures
1,996.00
-5.70(-0.28%)
Crude Oil
90.63
+0.13(+0.14%)
Gold
1,769.50
-1.70(-0.10%)

Advertisement

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

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

12.35

+0.05

(+0.41%)

At close: 04:00PM EDT

12.40

+0.05

(+0.40%)

After hours:

07:59PM EDT

Advertisement

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	12.40	12.60	12.28	12.35	12.35	1,684,200
Aug 17, 2022	12.43	12.44	12.19	12.30	12.30	2,387,300
Aug 16, 2022	12.50	12.74	12.17	12.73	12.73	2,416,700
Aug 15, 2022	12.85	12.99	12.57	12.58	12.58	2,291,300
Aug 12, 2022	12.46	12.59	12.25	12.58	12.58	1,849,000
Aug 11, 2022	13.07	13.13	12.13	12.25	12.25	4,862,300
Aug 10, 2022	13.38	13.85	13.03	13.16	13.16	5,352,700
Aug 09, 2022	13.38	13.58	13.27	13.44	13.44	2,433,300
Aug 08, 2022	13.36	13.64	13.32	13.58	13.58	2,168,900
Aug 05, 2022	13.15	13.18	12.76	12.98	12.98	4,936,800
Aug 04, 2022	13.82	14.05	13.68	13.94	13.94	3,097,500
Aug 03, 2022	13.24	14.01	12.95	13.99	13.99	4,471,400
Aug 02, 2022	14.30	14.48	13.28	13.37	13.37	5,433,600
Aug 01, 2022	13.64	14.28	13.60	14.22	14.22	3,188,700
Jul 29, 2022	13.40	13.94	13.27	13.30	13.30	3,286,700
Jul 28, 2022	13.53	13.81	13.27	13.42	13.42	3,957,300
Jul 27, 2022	13.52	13.66	13.07	13.15	13.15	3,511,100
Jul 26, 2022	13.79	13.92	13.29	13.34	13.34	3,062,400
Jul 25, 2022	13.06	13.35	12.98	13.30	13.30	2,802,000
Jul 22, 2022	13.60	13.94	13.50	13.74	13.74	3,045,400
Jul 21, 2022	12.60	13.09	12.54	13.06	13.06	3,419,100
Jul 20, 2022	12.67	12.72	12.23	12.40	12.40	2,365,300
Jul 19, 2022	12.50	12.58	12.10	12.32	12.32	3,135,300
Jul 18, 2022	12.63	12.65	12.27	12.53	12.53	2,793,000
Jul 15, 2022	12.83	13.15	12.75	12.95	12.95	2,699,300
Jul 14, 2022	12.57	12.93	12.37	12.70	12.70	3,714,800
Jul 13, 2022	12.15	13.10	12.05	13.05	13.05	5,252,900
Jul 12, 2022	12.73	12.96	12.55	12.58	12.58	2,751,000
Jul 11, 2022	12.16	12.49	12.14	12.37	12.37	2,843,700
Jul 08, 2022	12.08	12.10	11.63	11.78	11.78	2,785,200
Jul 07, 2022	12.61	12.63	12.10	12.20	12.20	2,559,400
Jul 06, 2022	13.40	13.45	12.52	12.53	12.53	3,817,900
Jul 05, 2022	13.23	13.52	12.99	13.20	13.20	3,445,400
Jul 01, 2022	12.92	13.45	12.68	12.87	12.87	4,865,500
Jun 30, 2022	12.49	12.78	12.46	12.49	12.49	3,508,100
Jun 29, 2022	11.72	12.19	11.65	12.16	12.16	2,421,100
Jun 28, 2022	11.39	11.65	11.26	11.62	11.62	3,145,200
Jun 27, 2022	11.35	11.67	11.33	11.50	11.50	2,027,300
Jun 24, 2022	12.08	12.29	11.76	11.80	11.80	2,579,400
Jun 23, 2022	12.24	12.62	12.09	12.30	12.30	4,617,500
Jun 22, 2022	11.84	12.03	11.76	11.98	11.98	2,552,900
Jun 22, 2022	0.026 Dividend
Jun 21, 2022	11.10	11.38	11.00	11.12	11.09	3,153,200
Jun 17, 2022	11.68	11.94	11.37	11.73	11.70	2,931,300
Jun 16, 2022	10.62	11.59	10.50	11.57	11.54	4,337,600
Jun 15, 2022	11.12	11.36	10.79	11.35	11.32	4,869,200
Jun 14, 2022	11.26	11.39	10.66	10.75	10.72	3,886,900
Jun 13, 2022	11.58	11.63	10.84	11.16	11.13	7,626,300
Jun 10, 2022	12.51	12.59	12.05	12.33	12.30	3,000,800
Jun 09, 2022	12.33	12.62	12.29	12.56	12.53	2,072,400
Jun 08, 2022	12.61	12.77	12.43	12.45	12.42	1,553,500
Jun 07, 2022	12.59	12.97	12.59	12.77	12.74	1,966,700
Jun 06, 2022	12.80	12.92	12.35	12.40	12.37	2,792,100
Jun 03, 2022	12.79	13.09	12.71	13.08	13.05	1,971,400
Jun 02, 2022	13.31	13.33	12.90	13.16	13.13	2,277,300
Jun 01, 2022	13.42	13.54	12.99	13.18	13.15	1,942,900
May 31, 2022	13.44	13.45	12.99	13.22	13.19	3,618,300
May 27, 2022	14.19	14.34	13.99	14.10	14.07	1,512,400
May 26, 2022	14.09	14.11	13.65	14.01	13.98	2,460,100
May 25, 2022	14.32	14.32	13.94	14.22	14.19	2,128,600
May 24, 2022	13.71	14.30	13.70	14.05	14.02	3,864,700
May 23, 2022	13.67	13.85	13.26	13.28	13.25	2,722,700
May 20, 2022	13.45	14.12	13.43	13.97	13.94	4,106,200
May 19, 2022	14.00	14.01	13.37	13.49	13.46	4,036,300
May 18, 2022	12.69	13.43	12.64	13.38	13.35	3,848,900
May 17, 2022	12.68	12.89	12.56	12.60	12.57	2,556,500
May 16, 2022	13.18	13.42	13.05	13.05	13.02	3,530,000
May 13, 2022	13.46	13.50	13.08	13.09	13.06	3,095,900
May 12, 2022	13.84	14.11	13.68	13.70	13.67	7,657,800
May 11, 2022	12.72	13.79	12.61	13.77	13.74	6,008,500
May 10, 2022	13.10	13.46	12.97	13.06	13.03	5,657,700
May 09, 2022	12.11	12.71	12.04	12.68	12.65	7,421,700
May 06, 2022	12.55	12.84	12.26	12.38	12.35	4,715,300
May 05, 2022	13.31	13.34	12.48	12.94	12.91	6,959,000
May 04, 2022	13.87	14.23	13.67	14.09	14.06	5,739,500
May 03, 2022	14.27	14.35	13.86	13.87	13.84	3,585,200
May 02, 2022	13.86	14.00	13.49	13.61	13.58	6,314,300
Apr 29, 2022	14.29	14.91	14.22	14.36	14.33	5,231,400
Apr 28, 2022	14.70	14.95	14.56	14.95	14.92	3,776,800
Apr 27, 2022	15.38	15.43	14.84	14.89	14.86	5,652,400
Apr 26, 2022	15.48	15.69	15.22	15.47	15.43	4,554,200
Apr 25, 2022	15.09	15.38	14.99	15.01	14.97	4,812,100
Apr 22, 2022	14.61	15.11	14.51	14.58	14.55	3,878,700
Apr 21, 2022	14.91	14.92	14.28	14.84	14.81	5,374,400
Apr 20, 2022	14.70	15.32	14.58	15.21	15.17	4,934,000
Apr 19, 2022	14.31	14.51	14.13	14.37	14.34	4,347,700
Apr 18, 2022	14.92	15.01	14.50	14.67	14.64	3,141,300
Apr 14, 2022	15.70	15.73	14.77	14.88	14.85	3,991,700
Apr 13, 2022	15.80	16.26	15.72	15.85	15.81	4,824,000
Apr 12, 2022	16.20	16.21	15.64	15.74	15.70	4,868,600
Apr 11, 2022	16.15	16.24	15.59	15.84	15.80	4,919,800
Apr 08, 2022	16.73	16.90	16.26	16.55	16.51	4,019,100
Apr 07, 2022	17.02	17.24	16.73	17.18	17.14	5,637,200
Apr 06, 2022	17.13	17.91	17.12	17.59	17.55	3,736,300
Apr 05, 2022	18.99	19.00	17.92	18.04	18.00	2,298,700
Apr 04, 2022	19.56	19.56	18.98	19.33	19.28	1,536,600
Apr 01, 2022	18.70	19.98	18.55	19.68	19.63	3,377,000
Mar 31, 2022	19.49	19.75	19.32	19.57	19.52	3,274,700
Mar 30, 2022	18.64	19.48	18.59	19.39	19.34	2,252,200
Mar 29, 2022	18.86	19.28	18.51	18.92	18.88	2,922,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,279.75-6.75(-0.16%)

Dow Futures33,947.00-34.00(-0.10%)

Nasdaq Futures13,499.25-24.00(-0.18%)

Russell 2000 Futures1,996.00-5.70(-0.28%)

Crude Oil90.63+0.13(+0.14%)

Gold1,769.50-1.70(-0.10%)

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

S&P Futures
4,279.75
-6.75(-0.16%)

Dow Futures
33,947.00
-34.00(-0.10%)

Nasdaq Futures
13,499.25
-24.00(-0.18%)

Russell 2000 Futures
1,996.00
-5.70(-0.28%)

Crude Oil
90.63
+0.13(+0.14%)

Gold
1,769.50
-1.70(-0.10%)