Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEARCA: TMF · Real-Time Price · USD
44.71
+0.10 (0.22%)
At close: Nov 22, 2024, 4:00 PM
44.77
+0.06 (0.13%)
After-hours: Nov 22, 2024, 7:57 PM EST
TMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 44.91 | 45.16 | 44.36 | 44.71 | 44.71 | 0.22% | 6,997,643 |
| Nov 21, 2024 | 44.82 | 45.43 | 44.17 | 44.61 | 44.61 | -0.51% | 8,259,190 |
| Nov 20, 2024 | 44.40 | 45.42 | 44.36 | 44.84 | 44.84 | -0.91% | 8,437,553 |
| Nov 19, 2024 | 45.43 | 45.79 | 45.14 | 45.25 | 45.25 | 1.55% | 8,115,430 |
| Nov 18, 2024 | 43.74 | 45.09 | 43.39 | 44.56 | 44.56 | 0.41% | 13,095,232 |
| Nov 15, 2024 | 44.11 | 45.19 | 43.52 | 44.38 | 44.38 | -0.96% | 15,451,409 |
| Nov 14, 2024 | 45.10 | 45.79 | 44.68 | 44.81 | 44.81 | 1.61% | 12,241,524 |
| Nov 13, 2024 | 46.61 | 46.63 | 43.91 | 44.10 | 44.10 | -2.71% | 17,144,535 |
| Nov 12, 2024 | 46.39 | 47.13 | 45.09 | 45.33 | 45.33 | -4.57% | 15,903,960 |
| Nov 11, 2024 | 47.80 | 47.86 | 46.83 | 47.50 | 47.50 | -1.37% | 9,840,995 |
| Nov 8, 2024 | 47.45 | 48.35 | 47.21 | 48.16 | 48.16 | 3.70% | 17,244,358 |
| Nov 7, 2024 | 45.62 | 46.90 | 45.46 | 46.44 | 46.44 | 3.45% | 14,778,416 |
| Nov 6, 2024 | 43.91 | 45.61 | 43.80 | 44.89 | 44.89 | -8.01% | 29,791,015 |
| Nov 5, 2024 | 47.75 | 49.07 | 47.05 | 48.80 | 48.80 | 1.56% | 14,765,865 |
| Nov 4, 2024 | 48.13 | 48.56 | 47.14 | 48.05 | 48.05 | 4.46% | 14,393,237 |
| Nov 1, 2024 | 48.15 | 48.57 | 45.90 | 46.00 | 46.00 | -4.23% | 20,529,308 |
| Oct 31, 2024 | 47.67 | 48.79 | 47.14 | 48.03 | 48.03 | 0.44% | 14,153,763 |
| Oct 30, 2024 | 48.67 | 49.34 | 47.60 | 47.82 | 47.82 | 0.91% | 13,460,884 |
| Oct 29, 2024 | 46.11 | 47.45 | 45.80 | 47.39 | 47.39 | 0.28% | 14,466,218 |
| Oct 28, 2024 | 47.82 | 47.83 | 46.49 | 47.26 | 47.26 | -0.78% | 10,190,672 |
| Oct 25, 2024 | 48.92 | 49.03 | 47.43 | 47.63 | 47.63 | -1.81% | 8,858,439 |
| Oct 24, 2024 | 47.78 | 49.00 | 47.41 | 48.51 | 48.51 | 1.78% | 11,244,475 |
| Oct 23, 2024 | 47.21 | 48.05 | 46.96 | 47.66 | 47.66 | -0.79% | 10,908,860 |
| Oct 22, 2024 | 48.53 | 48.69 | 47.64 | 48.04 | 48.04 | 0.25% | 10,613,283 |
| Oct 21, 2024 | 49.12 | 49.27 | 47.92 | 47.92 | 47.92 | -5.30% | 13,326,260 |
| Oct 18, 2024 | 50.83 | 51.21 | 50.56 | 50.60 | 50.60 | 0.16% | 6,133,332 |
| Oct 17, 2024 | 51.36 | 51.53 | 50.28 | 50.52 | 50.52 | -4.61% | 10,606,491 |
| Oct 16, 2024 | 53.12 | 53.54 | 52.74 | 52.96 | 52.96 | 0.99% | 7,418,672 |
| Oct 15, 2024 | 51.64 | 52.52 | 51.52 | 52.44 | 52.44 | 3.76% | 13,065,667 |
| Oct 14, 2024 | 49.40 | 50.55 | 49.26 | 50.54 | 50.54 | 0.08% | 8,732,530 |
| Oct 11, 2024 | 50.13 | 51.05 | 50.02 | 50.50 | 50.50 | -1.14% | 8,223,923 |
| Oct 10, 2024 | 50.81 | 51.14 | 50.04 | 51.08 | 51.08 | -1.33% | 13,940,040 |
| Oct 9, 2024 | 52.14 | 52.53 | 51.42 | 51.77 | 51.77 | -1.76% | 8,634,865 |
| Oct 8, 2024 | 51.77 | 52.73 | 51.61 | 52.70 | 52.70 | 0.42% | 9,592,563 |
| Oct 7, 2024 | 52.70 | 53.17 | 52.33 | 52.48 | 52.48 | -2.16% | 10,458,201 |
| Oct 4, 2024 | 53.48 | 54.36 | 53.42 | 53.64 | 53.64 | -3.96% | 16,718,317 |
| Oct 3, 2024 | 56.86 | 57.13 | 55.80 | 55.85 | 55.85 | -2.82% | 8,063,743 |
| Oct 2, 2024 | 56.85 | 57.53 | 56.35 | 57.47 | 57.47 | -2.46% | 10,119,306 |
| Oct 1, 2024 | 59.40 | 60.40 | 58.74 | 58.92 | 58.92 | 2.01% | 10,508,630 |
| Sep 30, 2024 | 58.63 | 58.78 | 57.33 | 57.76 | 57.76 | -1.30% | 7,643,395 |
| Sep 27, 2024 | 58.43 | 58.89 | 57.93 | 58.52 | 58.52 | 1.42% | 7,243,536 |
| Sep 26, 2024 | 57.77 | 58.03 | 56.60 | 57.70 | 57.70 | 0.59% | 8,968,855 |
| Sep 25, 2024 | 58.13 | 58.22 | 57.30 | 57.36 | 57.36 | -2.65% | 7,283,897 |
| Sep 24, 2024 | 57.60 | 59.23 | 57.39 | 58.92 | 58.92 | -0.67% | 9,676,425 |
| Sep 23, 2024 | 58.95 | 60.04 | 58.12 | 59.32 | 58.89 | -0.80% | 9,837,114 |
| Sep 20, 2024 | 59.93 | 60.37 | 59.42 | 59.80 | 59.36 | -1.17% | 7,316,579 |
| Sep 19, 2024 | 59.85 | 60.55 | 59.57 | 60.51 | 60.07 | -1.05% | 12,014,287 |
| Sep 18, 2024 | 62.33 | 63.23 | 61.03 | 61.15 | 60.70 | -3.58% | 13,750,317 |
| Sep 17, 2024 | 64.66 | 64.98 | 63.27 | 63.42 | 62.96 | -1.41% | 8,590,617 |
| Sep 16, 2024 | 63.14 | 64.48 | 62.72 | 64.33 | 63.86 | 2.58% | 7,148,458 |
| Sep 13, 2024 | 62.83 | 63.08 | 62.02 | 62.71 | 62.25 | 0.71% | 5,668,601 |
| Sep 12, 2024 | 62.70 | 63.05 | 61.45 | 62.27 | 61.81 | -1.39% | 9,094,346 |
| Sep 11, 2024 | 62.95 | 64.37 | 62.71 | 63.15 | 62.69 | -0.24% | 11,145,820 |
| Sep 10, 2024 | 61.90 | 63.76 | 61.75 | 63.30 | 62.84 | 2.05% | 7,827,646 |
| Sep 9, 2024 | 60.97 | 62.30 | 60.56 | 62.03 | 61.58 | 1.16% | 7,162,882 |
| Sep 6, 2024 | 61.26 | 63.56 | 60.64 | 61.32 | 60.87 | -0.07% | 17,441,811 |
| Sep 5, 2024 | 60.95 | 61.58 | 59.94 | 61.36 | 60.91 | 1.66% | 10,178,127 |
| Sep 4, 2024 | 58.38 | 60.42 | 58.25 | 60.36 | 59.92 | 3.73% | 8,715,736 |
| Sep 3, 2024 | 57.82 | 58.70 | 57.59 | 58.19 | 57.76 | 4.71% | 10,087,948 |
| Aug 30, 2024 | 57.60 | 58.11 | 55.52 | 55.57 | 55.16 | -3.09% | 9,047,636 |
| Aug 29, 2024 | 57.15 | 57.58 | 56.68 | 57.34 | 56.92 | -1.12% | 5,564,738 |
| Aug 28, 2024 | 58.26 | 58.59 | 57.76 | 57.99 | 57.57 | -0.36% | 4,154,302 |
| Aug 27, 2024 | 57.33 | 58.40 | 57.21 | 58.20 | 57.77 | -0.55% | 5,700,130 |
| Aug 26, 2024 | 59.50 | 59.55 | 58.44 | 58.52 | 58.09 | -0.76% | 5,554,507 |
| Aug 23, 2024 | 58.68 | 59.49 | 58.25 | 58.97 | 58.54 | 1.81% | 7,711,417 |
| Aug 22, 2024 | 58.81 | 58.93 | 57.34 | 57.92 | 57.50 | -2.98% | 9,118,690 |
| Aug 21, 2024 | 59.62 | 60.55 | 58.79 | 59.70 | 59.26 | - | 8,292,578 |
| Aug 20, 2024 | 59.03 | 59.96 | 58.66 | 59.70 | 59.26 | 2.51% | 6,291,827 |
| Aug 19, 2024 | 57.45 | 58.74 | 57.41 | 58.24 | 57.81 | 1.39% | 6,075,620 |
| Aug 16, 2024 | 57.44 | 57.67 | 56.75 | 57.44 | 57.02 | 0.90% | 5,797,949 |
| Aug 15, 2024 | 55.73 | 56.93 | 55.37 | 56.93 | 56.51 | -2.53% | 8,764,547 |
| Aug 14, 2024 | 57.80 | 58.85 | 57.71 | 58.41 | 57.98 | 1.94% | 8,232,273 |
| Aug 13, 2024 | 57.39 | 57.48 | 56.80 | 57.30 | 56.88 | 1.90% | 5,959,663 |
| Aug 12, 2024 | 55.20 | 56.54 | 54.93 | 56.23 | 55.82 | 1.08% | 6,347,836 |
| Aug 9, 2024 | 56.00 | 56.07 | 55.32 | 55.63 | 55.22 | 3.00% | 5,908,238 |
| Aug 8, 2024 | 53.69 | 54.18 | 53.22 | 54.01 | 53.61 | -1.80% | 9,323,135 |
| Aug 7, 2024 | 55.15 | 56.04 | 54.37 | 55.00 | 54.60 | -2.53% | 11,968,693 |
| Aug 6, 2024 | 59.12 | 59.63 | 56.42 | 56.43 | 56.02 | -6.45% | 13,573,339 |
| Aug 5, 2024 | 61.98 | 62.42 | 58.73 | 60.32 | 59.88 | 1.53% | 24,384,007 |
| Aug 2, 2024 | 57.17 | 59.60 | 57.08 | 59.41 | 58.98 | 9.05% | 18,900,959 |
| Aug 1, 2024 | 54.10 | 55.43 | 54.10 | 54.48 | 54.08 | 2.68% | 13,760,484 |
| Jul 31, 2024 | 52.57 | 53.11 | 52.13 | 53.06 | 52.67 | 3.09% | 7,913,535 |
| Jul 30, 2024 | 51.35 | 51.82 | 50.61 | 51.47 | 51.09 | 1.02% | 4,875,479 |
| Jul 29, 2024 | 51.24 | 51.25 | 50.51 | 50.95 | 50.58 | 1.55% | 3,877,416 |
| Jul 26, 2024 | 50.05 | 50.39 | 49.70 | 50.17 | 49.80 | 2.24% | 4,520,591 |
| Jul 25, 2024 | 48.69 | 49.98 | 48.57 | 49.07 | 48.71 | 2.44% | 8,505,824 |
| Jul 24, 2024 | 49.62 | 50.02 | 47.83 | 47.90 | 47.55 | -3.37% | 8,514,200 |
| Jul 23, 2024 | 49.99 | 50.33 | 49.47 | 49.57 | 49.21 | -0.26% | 3,162,914 |
| Jul 22, 2024 | 50.96 | 51.14 | 49.18 | 49.70 | 49.34 | -1.09% | 5,215,253 |
| Jul 19, 2024 | 50.42 | 50.59 | 50.05 | 50.25 | 49.88 | -1.82% | 3,650,546 |
| Jul 18, 2024 | 51.56 | 52.26 | 50.98 | 51.18 | 50.81 | -2.27% | 4,729,648 |
| Jul 17, 2024 | 51.92 | 52.70 | 51.53 | 52.37 | 51.99 | 0.08% | 6,787,511 |
| Jul 16, 2024 | 51.31 | 52.41 | 51.09 | 52.33 | 51.95 | 4.10% | 6,161,005 |
| Jul 15, 2024 | 50.51 | 51.00 | 50.12 | 50.27 | 49.90 | -3.31% | 6,386,570 |
| Jul 12, 2024 | 51.35 | 52.02 | 51.11 | 51.99 | 51.61 | 0.93% | 4,946,765 |
| Jul 11, 2024 | 51.70 | 52.43 | 51.36 | 51.51 | 51.13 | 3.02% | 10,265,456 |
| Jul 10, 2024 | 49.75 | 50.07 | 49.40 | 50.00 | 49.63 | 0.99% | 3,877,548 |
| Jul 9, 2024 | 49.78 | 50.08 | 48.80 | 49.51 | 49.15 | -1.35% | 4,895,486 |
| Jul 8, 2024 | 49.91 | 50.39 | 49.40 | 50.19 | 49.82 | 0.54% | 3,656,691 |
| Jul 5, 2024 | 49.45 | 50.20 | 48.89 | 49.92 | 49.55 | 2.15% | 5,863,573 |