U.S. markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.49-0.16 (-0.62%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202125.5125.5525.2525.4925.49487,500
Jun 10, 202124.7225.6624.6425.6525.651,377,900
Jun 09, 202125.2025.4224.9625.1825.18614,100
Jun 08, 202124.6324.6524.4224.5224.52780,900
Jun 07, 202124.0724.1423.9624.0124.01447,500
Jun 04, 202123.5824.2523.5624.2024.20662,600
Jun 03, 202123.5623.5623.2223.3223.32612,500
Jun 02, 202123.5823.7023.4623.5823.58346,000
Jun 01, 202123.2123.4622.9123.4223.42610,200
May 28, 202123.4823.8523.3623.3623.36516,800
May 27, 202123.4723.5523.1923.5523.55443,000
May 26, 202124.0524.1623.6523.8123.811,100,100
May 25, 202123.5223.9723.5223.9723.97413,900
May 24, 202123.1823.5123.1623.2723.27360,100
May 21, 202123.0523.0722.7723.0623.06349,600
May 20, 202122.6122.9522.5522.8522.85544,000
May 19, 202122.5022.8622.0422.2922.29781,200
May 18, 202122.4422.5122.2722.4522.45426,800
May 17, 202122.6322.8022.5222.6122.61650,200
May 14, 202122.5122.7522.3522.7422.74631,500
May 13, 202122.1822.4122.0622.1322.13682,100
May 12, 202122.5922.6421.9322.0822.08903,500
May 11, 202122.8922.9822.6222.6722.67774,300
May 10, 202123.7723.9023.1123.1923.191,105,500
May 07, 202124.3824.6123.7523.8923.891,904,600
May 06, 202123.9124.3923.8824.2424.24504,300
May 05, 202123.7824.2123.7624.1224.12369,800
May 04, 202124.0224.3723.8623.9923.991,000,600
May 03, 202123.6524.1023.4323.5423.541,064,700
Apr 30, 202123.4323.5323.1723.4423.44720,100
Apr 29, 202122.8823.3622.7323.3423.34894,200
Apr 28, 202123.4823.6123.1823.5323.53852,600
Apr 27, 202124.0124.1123.4423.5223.52997,700
Apr 26, 202124.3024.4724.1224.1224.12608,200
Apr 23, 202124.4324.4623.9524.2224.22442,600
Apr 22, 202124.2524.4223.8124.4224.42631,100
Apr 21, 202123.9924.1823.7524.1024.10827,400
Apr 20, 202123.4424.1023.4123.9823.98805,300
Apr 19, 202123.5923.8623.4723.6223.62630,400
Apr 16, 202123.7624.0823.6823.8423.84881,800
Apr 15, 202123.9924.7323.9724.4024.401,020,800
Apr 14, 202123.2623.3523.0323.2623.26524,900
Apr 13, 202122.8823.5022.8623.4523.45856,200
Apr 12, 202122.9523.0022.8022.9922.99472,100
Apr 09, 202122.9923.3222.7822.9722.97415,000
Apr 08, 202122.9423.2722.9323.2723.27437,000
Apr 07, 202122.9723.3022.6822.7222.72691,600
Apr 06, 202122.8323.2322.7623.1723.17776,800
Apr 05, 202122.5322.7322.2222.7222.72837,600
Apr 01, 202122.5523.0622.4322.9722.971,315,700
Mar 31, 202122.3722.4821.7122.0422.04981,800
Mar 30, 202121.8522.4521.7222.2822.28978,900
Mar 29, 202122.6022.6121.7021.9721.97715,300
Mar 26, 202122.4022.8222.3122.5122.51884,500
Mar 25, 202123.4023.5422.7622.8122.811,437,200
Mar 24, 202122.7423.3522.6923.3023.30961,600
Mar 23, 202122.5122.9922.3022.9722.97989,800
Mar 23, 20210.015 Dividend
Mar 22, 202122.0822.4421.9522.3422.331,139,900
Mar 19, 202121.3121.6821.2121.6421.63979,600
Mar 18, 202120.9821.5220.9121.2921.281,303,700
Mar 17, 202121.8522.0421.3621.9121.901,853,600
Mar 16, 202122.7922.8322.1622.4622.44929,400
Mar 15, 202122.5222.8022.4922.6822.66868,000
Mar 12, 202122.4822.5122.1022.3422.331,248,400
Mar 11, 202123.9224.0223.5423.8623.84824,500
Mar 10, 202124.2424.4223.9724.3124.29723,800
Mar 09, 202124.0024.2423.8324.1924.171,400,500
Mar 08, 202123.7623.7923.2523.2523.231,049,500
Mar 05, 202123.4424.0323.3423.8223.801,291,900
Mar 04, 202124.1824.3523.3323.6923.671,984,400
Mar 03, 202124.0624.4523.7424.1324.111,318,700
Mar 02, 202124.6324.9724.5424.9624.941,105,300
Mar 01, 202124.7225.1224.4124.9724.951,886,800
Feb 26, 202124.7926.0724.2226.0726.053,467,400
Feb 25, 202124.1724.3722.6323.7223.704,085,500
Feb 24, 202124.0925.0323.9624.8524.831,797,100
Feb 23, 202125.2125.7425.0225.3725.35976,200
Feb 22, 202126.0526.4425.3325.5925.571,100,700
Feb 19, 202126.6326.7725.9426.2126.19933,100
Feb 18, 202126.9327.4726.7827.2727.25684,800
Feb 17, 202127.6927.9527.1727.6327.61970,500
Feb 16, 202127.3127.5526.9827.1427.121,033,900
Feb 12, 202128.7428.9728.3528.4328.41797,300
Feb 11, 202129.9229.9829.3729.5329.51692,200
Feb 10, 202129.6729.9829.6129.9529.93579,300
Feb 09, 202129.6629.9229.3329.3929.37585,400
Feb 08, 202129.1229.6828.9729.3429.32641,500
Feb 05, 202129.5929.8728.9528.9528.93826,400
Feb 04, 202129.6729.8429.4329.7129.69570,600
Feb 03, 202130.4430.5229.8929.9329.91862,800
Feb 02, 202130.6130.8230.4830.8130.79621,300
Feb 01, 202131.2031.6131.0931.3931.371,098,400
Jan 29, 202130.9431.5930.8331.3331.311,176,300
Jan 28, 202132.1832.2031.3931.8731.85954,200
Jan 27, 202132.5632.8632.2532.4132.39879,800
Jan 26, 202131.9832.3031.8732.1832.16562,400
Jan 25, 202131.7432.3731.7132.3332.311,010,300
Jan 22, 202131.2431.3230.9731.2031.18757,300
Jan 21, 202131.0131.1430.7730.9830.96518,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...