Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEARCA: TMF · Real-Time Price · USD
43.54
+0.40 (0.93%)
At close: Oct 27, 2025, 4:00 PM EDT
43.74
+0.20 (0.46%)
After-hours: Oct 27, 2025, 7:07 PM EDT

TMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202542.9543.6142.6343.54-0.93%4,460,734
Oct 24, 202543.3443.3542.7043.1443.14-0.05%4,971,923
Oct 23, 202543.4343.6642.9543.1643.16-2.22%4,676,348
Oct 22, 202543.9744.2243.7344.1444.140.32%4,457,482
Oct 21, 202543.9744.2443.8744.0044.001.52%4,932,927
Oct 20, 202543.2243.3742.9843.3443.341.07%3,835,335
Oct 17, 202542.9642.9942.4742.8842.88-0.53%5,420,628
Oct 16, 202542.0043.3341.8943.1143.112.16%5,959,698
Oct 15, 202542.6143.0741.9342.2042.20-0.61%5,079,116
Oct 14, 202542.2242.5541.8842.4642.460.90%5,866,102
Oct 13, 202541.6542.0941.1142.0842.08-0.02%6,163,410
Oct 10, 202541.3042.2941.1942.0942.094.47%9,767,070
Oct 9, 202540.2240.4140.0240.2940.29-0.10%5,420,742
Oct 8, 202540.8440.8640.2140.3340.330.20%4,484,482
Oct 7, 202539.9940.5539.7940.2540.251.56%4,565,561
Oct 6, 202539.7040.2739.5939.6339.63-2.17%6,331,327
Oct 3, 202540.9341.1040.4440.5140.51-0.74%3,685,951
Oct 2, 202540.5341.0340.3740.8140.810.77%4,850,050
Oct 1, 202540.7840.9940.2440.5040.500.80%6,113,221
Sep 30, 202540.6141.1240.0140.1840.18-0.89%6,383,695
Sep 29, 202540.1440.7140.0840.5440.542.43%5,131,888
Sep 26, 202539.7640.3839.3439.5839.58-0.45%4,721,245
Sep 25, 202539.6039.8239.0839.7639.760.03%5,942,709
Sep 24, 202539.9240.0139.4139.7539.75-1.17%4,710,864
Sep 23, 202539.7740.2839.4840.2240.220.98%4,788,045
Sep 22, 202539.9840.1139.6239.8339.43-1.19%6,591,681
Sep 19, 202540.3540.5539.9740.3139.91-0.64%7,441,563
Sep 18, 202540.6240.9240.1340.5740.17-3.01%9,878,153
Sep 17, 202542.6443.1041.4941.8341.41-0.76%9,804,979
Sep 16, 202541.8142.3741.7442.1541.730.50%6,608,331
Sep 15, 202541.9142.3341.7941.9441.520.70%4,115,623
Sep 12, 202541.4741.6941.0341.6541.23-1.21%5,419,064
Sep 11, 202541.6342.4141.6342.1641.741.76%9,264,990
Sep 10, 202540.9641.8540.6741.4341.021.82%6,965,879
Sep 9, 202541.0041.1740.4140.6940.28-1.67%7,658,635
Sep 8, 202540.6841.4640.6141.3840.973.89%11,374,850
Sep 5, 202539.4239.9139.3139.8339.434.54%14,302,067
Sep 4, 202537.8838.1537.3238.1037.722.20%7,546,348
Sep 3, 202536.5237.6236.4837.2836.913.10%9,506,434
Sep 2, 202536.1436.4135.9736.1635.80-2.09%10,175,741
Aug 29, 202537.2037.3236.7936.9336.56-2.33%8,469,853
Aug 28, 202537.2637.8837.1037.8137.432.02%7,191,570
Aug 27, 202536.4737.1336.3037.0636.69-0.40%10,083,465
Aug 26, 202536.9537.2936.5937.2136.84-0.35%8,288,220
Aug 25, 202537.2537.6437.1537.3436.97-0.77%5,626,471
Aug 22, 202537.3837.9837.2337.6337.262.03%11,096,239
Aug 21, 202537.0537.2236.4936.8836.51-1.47%7,153,644
Aug 20, 202537.1137.5937.0937.4337.060.54%5,444,822
Aug 19, 202536.9737.3536.9637.2336.861.72%5,211,816
Aug 18, 202537.0337.1036.4036.6036.24-0.87%5,786,571