Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEARCA: TMF · Real-Time Price · USD
38.34
-1.27 (-3.21%)
At close: May 8, 2025, 4:00 PM
38.17
-0.17 (-0.44%)
Pre-market: May 9, 2025, 7:28 AM EDT
TMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 39.76 | 39.84 | 38.29 | 38.34 | 38.34 | -3.21% | 6,894,013 |
| May 7, 2025 | 39.67 | 40.04 | 39.53 | 39.61 | 39.61 | 1.36% | 6,078,494 |
| May 6, 2025 | 38.19 | 39.15 | 37.98 | 39.08 | 39.08 | 0.83% | 5,993,373 |
| May 5, 2025 | 38.92 | 39.01 | 38.24 | 38.76 | 38.76 | -1.97% | 5,706,937 |
| May 2, 2025 | 39.43 | 39.93 | 39.21 | 39.54 | 39.54 | -3.04% | 9,091,300 |
| May 1, 2025 | 41.62 | 41.64 | 40.28 | 40.78 | 40.78 | -1.97% | 8,499,873 |
| Apr 30, 2025 | 41.92 | 42.26 | 41.26 | 41.60 | 41.60 | -1.96% | 9,852,148 |
| Apr 29, 2025 | 41.27 | 42.48 | 41.24 | 42.43 | 42.43 | 2.39% | 4,540,410 |
| Apr 28, 2025 | 40.39 | 41.56 | 40.33 | 41.44 | 41.44 | 2.04% | 4,443,473 |
| Apr 25, 2025 | 40.75 | 41.00 | 40.32 | 40.61 | 40.61 | 1.91% | 5,539,155 |
| Apr 24, 2025 | 39.58 | 40.00 | 39.24 | 39.85 | 39.85 | 2.87% | 4,863,040 |
| Apr 23, 2025 | 40.72 | 40.93 | 38.47 | 38.74 | 38.74 | 2.87% | 10,360,578 |
| Apr 22, 2025 | 38.05 | 38.29 | 37.48 | 37.66 | 37.66 | 1.62% | 5,646,223 |
| Apr 21, 2025 | 37.84 | 38.41 | 36.97 | 37.06 | 37.06 | -5.22% | 7,827,077 |
| Apr 17, 2025 | 39.77 | 39.96 | 38.64 | 39.10 | 39.10 | -2.71% | 8,177,257 |
| Apr 16, 2025 | 39.47 | 40.40 | 39.02 | 40.19 | 40.19 | 1.77% | 7,940,495 |
| Apr 15, 2025 | 38.63 | 39.98 | 38.45 | 39.49 | 39.49 | 1.05% | 7,937,610 |
| Apr 14, 2025 | 38.99 | 39.38 | 38.21 | 39.08 | 39.08 | 2.01% | 10,586,948 |
| Apr 11, 2025 | 36.96 | 38.83 | 35.87 | 38.31 | 38.31 | 1.43% | 23,849,176 |
| Apr 10, 2025 | 39.56 | 40.16 | 37.64 | 37.77 | 37.77 | -8.28% | 17,198,351 |
| Apr 9, 2025 | 38.89 | 41.18 | 37.06 | 41.18 | 41.18 | 1.91% | 33,110,070 |
| Apr 8, 2025 | 41.79 | 43.08 | 40.25 | 40.41 | 40.41 | -5.69% | 18,090,039 |
| Apr 7, 2025 | 45.60 | 46.13 | 42.50 | 42.85 | 42.85 | -9.18% | 21,105,840 |
| Apr 4, 2025 | 48.30 | 48.98 | 47.13 | 47.18 | 47.18 | 3.24% | 18,088,625 |
| Apr 3, 2025 | 46.68 | 46.98 | 45.70 | 45.70 | 45.70 | 1.44% | 11,238,854 |
| Apr 2, 2025 | 46.47 | 46.47 | 43.97 | 45.05 | 45.05 | -0.20% | 7,638,096 |
| Apr 1, 2025 | 44.81 | 45.78 | 44.79 | 45.14 | 45.14 | 2.59% | 7,170,855 |
| Mar 31, 2025 | 44.36 | 44.48 | 43.12 | 44.00 | 44.00 | 2.80% | 6,369,601 |
| Mar 28, 2025 | 42.45 | 43.08 | 42.35 | 42.80 | 42.80 | 3.91% | 6,629,750 |
| Mar 27, 2025 | 41.02 | 41.30 | 40.76 | 41.19 | 41.19 | -0.94% | 4,930,208 |
| Mar 26, 2025 | 41.84 | 42.11 | 41.42 | 41.58 | 41.58 | -1.93% | 5,967,449 |
| Mar 25, 2025 | 42.10 | 42.85 | 42.03 | 42.40 | 42.40 | -0.68% | 4,967,170 |
| Mar 24, 2025 | 43.34 | 43.42 | 42.60 | 42.69 | 42.40 | -3.15% | 6,019,786 |
| Mar 21, 2025 | 44.99 | 45.14 | 43.95 | 44.08 | 43.78 | -1.96% | 5,022,333 |
| Mar 20, 2025 | 46.31 | 46.37 | 44.77 | 44.96 | 44.66 | 0.33% | 6,176,101 |
| Mar 19, 2025 | 44.07 | 44.87 | 43.67 | 44.81 | 44.51 | 1.38% | 5,053,745 |
| Mar 18, 2025 | 43.32 | 44.62 | 43.28 | 44.20 | 43.90 | 0.43% | 4,099,685 |
| Mar 17, 2025 | 44.28 | 44.85 | 43.70 | 44.01 | 43.71 | 1.45% | 5,041,619 |
| Mar 14, 2025 | 43.18 | 43.75 | 42.94 | 43.38 | 43.09 | -1.63% | 4,664,446 |
| Mar 13, 2025 | 42.60 | 44.21 | 42.32 | 44.10 | 43.80 | 2.51% | 6,302,328 |
| Mar 12, 2025 | 43.23 | 43.76 | 42.90 | 43.02 | 42.73 | -1.85% | 6,129,175 |
| Mar 11, 2025 | 44.66 | 45.41 | 43.42 | 43.83 | 43.53 | -2.21% | 6,670,002 |
| Mar 10, 2025 | 44.82 | 45.62 | 44.58 | 44.82 | 44.52 | 3.15% | 7,112,453 |
| Mar 7, 2025 | 44.93 | 44.98 | 43.27 | 43.45 | 43.16 | -1.05% | 8,427,737 |
| Mar 6, 2025 | 44.02 | 44.48 | 42.95 | 43.91 | 43.61 | -1.10% | 8,423,712 |
| Mar 5, 2025 | 45.63 | 46.01 | 44.23 | 44.40 | 44.10 | -2.40% | 8,379,732 |
| Mar 4, 2025 | 46.97 | 47.53 | 45.21 | 45.49 | 45.18 | -3.68% | 9,532,704 |
| Mar 3, 2025 | 45.50 | 47.40 | 45.41 | 47.23 | 46.91 | 1.40% | 6,649,023 |
| Feb 28, 2025 | 45.73 | 46.60 | 45.15 | 46.58 | 46.27 | 3.53% | 6,702,982 |
| Feb 27, 2025 | 44.94 | 45.67 | 44.72 | 44.99 | 44.69 | -1.94% | 6,402,088 |