Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEARCA: TMF · Real-Time Price · USD
38.99
+1.57 (4.20%)
At close: Aug 1, 2025, 4:00 PM
38.92
-0.07 (-0.18%)
After-hours: Aug 1, 2025, 8:00 PM EDT
TMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 38.63 | 39.11 | 38.56 | 38.99 | 38.99 | 4.20% | 15,434,534 |
| Jul 31, 2025 | 37.69 | 38.03 | 37.33 | 37.42 | 37.42 | 0.54% | 7,758,823 |
| Jul 30, 2025 | 37.22 | 37.48 | 36.96 | 37.22 | 37.22 | -1.98% | 7,103,121 |
| Jul 29, 2025 | 36.59 | 37.97 | 36.55 | 37.97 | 37.97 | 4.92% | 9,336,148 |
| Jul 28, 2025 | 36.28 | 36.58 | 36.11 | 36.19 | 36.19 | -1.82% | 5,831,686 |
| Jul 25, 2025 | 36.09 | 36.88 | 35.99 | 36.86 | 36.86 | 1.74% | 5,181,746 |
| Jul 24, 2025 | 35.80 | 36.67 | 35.76 | 36.23 | 36.23 | -0.49% | 5,982,416 |
| Jul 23, 2025 | 36.45 | 36.65 | 36.12 | 36.41 | 36.41 | -1.65% | 6,205,400 |
| Jul 22, 2025 | 36.62 | 37.36 | 36.54 | 37.02 | 37.02 | 1.70% | 6,147,119 |
| Jul 21, 2025 | 36.67 | 37.03 | 36.35 | 36.40 | 36.40 | 2.62% | 8,038,885 |
| Jul 18, 2025 | 35.71 | 35.74 | 35.31 | 35.47 | 35.47 | 0.28% | 5,194,422 |
| Jul 17, 2025 | 35.48 | 35.81 | 35.20 | 35.37 | 35.37 | 0.06% | 6,765,811 |
| Jul 16, 2025 | 35.57 | 36.04 | 34.24 | 35.35 | 35.35 | 0.26% | 16,843,477 |
| Jul 15, 2025 | 36.37 | 36.39 | 35.12 | 35.26 | 35.26 | -2.25% | 11,431,508 |
| Jul 14, 2025 | 35.93 | 36.35 | 35.65 | 36.07 | 36.07 | -0.41% | 7,201,189 |
| Jul 11, 2025 | 36.83 | 36.88 | 36.07 | 36.22 | 36.22 | -4.23% | 9,022,921 |
| Jul 10, 2025 | 37.63 | 37.93 | 37.19 | 37.82 | 37.82 | 0.21% | 6,853,440 |
| Jul 9, 2025 | 36.82 | 37.76 | 36.82 | 37.74 | 37.74 | 2.95% | 6,689,026 |
| Jul 8, 2025 | 36.07 | 36.66 | 35.90 | 36.66 | 36.66 | -0.38% | 8,560,535 |
| Jul 7, 2025 | 37.35 | 37.36 | 36.53 | 36.80 | 36.80 | -3.08% | 8,954,190 |
| Jul 3, 2025 | 38.13 | 38.33 | 37.76 | 37.97 | 37.97 | -1.94% | 9,240,377 |
| Jul 2, 2025 | 38.25 | 38.76 | 38.12 | 38.72 | 38.72 | -1.90% | 8,890,614 |
| Jul 1, 2025 | 39.52 | 39.75 | 38.91 | 39.47 | 39.47 | 0.59% | 11,618,691 |
| Jun 30, 2025 | 38.70 | 39.46 | 38.40 | 39.24 | 39.24 | 2.94% | 11,999,638 |
| Jun 27, 2025 | 38.36 | 39.13 | 37.92 | 38.12 | 38.12 | -1.83% | 9,468,317 |
| Jun 26, 2025 | 38.41 | 38.85 | 37.92 | 38.83 | 38.83 | 1.41% | 8,292,463 |
| Jun 25, 2025 | 37.81 | 38.32 | 37.40 | 38.29 | 38.29 | 0.21% | 8,376,501 |
| Jun 24, 2025 | 36.98 | 38.43 | 36.95 | 38.21 | 38.21 | 1.11% | 10,461,068 |
| Jun 23, 2025 | 38.00 | 38.62 | 37.76 | 37.79 | 37.44 | 1.12% | 10,149,883 |
| Jun 20, 2025 | 36.95 | 37.79 | 36.70 | 37.37 | 37.02 | -0.56% | 7,753,031 |
| Jun 18, 2025 | 37.95 | 38.21 | 37.26 | 37.58 | 37.23 | 0.21% | 8,122,107 |
| Jun 17, 2025 | 36.84 | 37.68 | 36.54 | 37.50 | 37.15 | 3.51% | 7,603,045 |
| Jun 16, 2025 | 36.97 | 37.41 | 36.20 | 36.23 | 35.89 | -2.61% | 7,468,243 |
| Jun 13, 2025 | 37.83 | 38.03 | 36.57 | 37.20 | 36.85 | -3.18% | 10,104,808 |
| Jun 12, 2025 | 38.12 | 38.46 | 37.71 | 38.42 | 38.06 | 3.56% | 8,719,163 |
| Jun 11, 2025 | 36.72 | 37.45 | 36.58 | 37.10 | 36.75 | 0.92% | 9,044,523 |
| Jun 10, 2025 | 37.09 | 37.18 | 36.35 | 36.76 | 36.42 | 1.32% | 5,189,418 |
| Jun 9, 2025 | 35.76 | 36.52 | 35.76 | 36.28 | 35.94 | 0.28% | 5,765,199 |
| Jun 6, 2025 | 36.71 | 36.90 | 36.08 | 36.18 | 35.84 | -3.80% | 9,804,926 |
| Jun 5, 2025 | 37.93 | 38.25 | 37.34 | 37.61 | 37.26 | 0.13% | 10,060,218 |
| Jun 4, 2025 | 36.78 | 37.87 | 36.61 | 37.56 | 37.21 | 4.77% | 11,278,762 |
| Jun 3, 2025 | 36.40 | 36.75 | 35.68 | 35.85 | 35.51 | -0.39% | 6,993,280 |
| Jun 2, 2025 | 36.21 | 36.44 | 35.56 | 35.99 | 35.65 | -2.57% | 7,387,532 |
| May 30, 2025 | 36.84 | 37.31 | 36.57 | 36.94 | 36.59 | - | 9,310,291 |
| May 29, 2025 | 36.46 | 37.07 | 36.30 | 36.94 | 36.59 | 2.81% | 10,366,509 |
| May 28, 2025 | 36.00 | 36.18 | 35.47 | 35.93 | 35.59 | -1.62% | 7,915,544 |
| May 27, 2025 | 35.96 | 36.79 | 35.73 | 36.52 | 36.18 | 4.37% | 11,699,045 |
| May 23, 2025 | 35.26 | 35.31 | 34.69 | 34.99 | 34.66 | 0.32% | 11,509,479 |
| May 22, 2025 | 33.79 | 34.88 | 33.51 | 34.88 | 34.55 | 1.45% | 16,592,300 |
| May 21, 2025 | 35.26 | 35.72 | 34.10 | 34.38 | 34.06 | -5.00% | 21,648,878 |