Skip to main content
Direxion Daily 20+ Year Treasury Bull 3X ETF (TMF)
NYSEARCA: TMF · Real-Time Price · USD
27.41
-0.38 (-1.37%)
At close: Nov 13, 2026, 4:00 PM
27.51
+0.10 (0.36%)
After-hours: Nov 13, 2026, 7:09 PM EST

TMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202627.3027.6527.1227.4127.41-1.37%4,979,980
Nov 12, 202628.8828.9427.7927.7927.79-4.44%4,642,273
Nov 11, 202628.9029.1128.6029.0829.080.07%3,113,128
Nov 10, 202629.3129.3528.6629.0629.06-3.87%4,209,812
Nov 9, 202630.5630.6030.0930.2330.230.07%3,426,840
Nov 6, 202630.1830.7729.9830.2130.21-0.17%3,962,118
Nov 5, 202629.8130.5529.8130.2630.260.56%6,139,639
Nov 4, 202629.6630.0929.1330.0930.092.45%5,314,932
Nov 3, 202629.7429.7429.2229.3729.37-2.26%3,357,444
Nov 2, 202630.1930.5429.8730.0530.050.67%4,605,234
Oct 30, 202629.8430.0329.3229.8529.851.32%5,363,585
Oct 29, 202629.3829.8629.1229.4629.461.80%4,917,247
Oct 28, 202629.7329.7728.6528.9428.94-2.36%5,943,440
Oct 27, 202629.6729.7429.4629.6429.64-0.20%3,486,860
Oct 26, 202629.6729.9329.5529.7029.701.16%3,143,567
Oct 23, 202629.8129.8429.2629.3629.36-1.41%4,212,256
Oct 22, 202629.0329.9928.8929.7829.785.53%10,044,229
Oct 21, 202628.3028.4627.8128.2228.220.46%4,152,775
Oct 20, 202628.0628.3727.8228.0928.092.41%4,599,231
Oct 19, 202627.8927.9627.3127.4327.43-2.18%4,815,698
Oct 16, 202627.6828.3427.6728.0428.040.14%6,542,768
Oct 15, 202628.5428.6027.9628.0028.004.13%16,333,543
Oct 14, 202625.8227.0325.7526.8926.891.93%9,959,265
Oct 13, 202626.5826.6026.2326.3826.381.15%5,612,311
Oct 12, 202625.8826.0925.8626.0826.080.35%3,025,147
Oct 9, 202625.7626.0825.5325.9925.990.35%5,827,077
Oct 8, 202625.2625.9625.1525.9025.902.66%12,181,113
Oct 7, 202624.5525.4024.5225.2325.23-0.51%10,516,416
Oct 6, 202625.2625.6525.1725.3625.360.67%6,254,860
Oct 5, 202625.2625.3624.7925.1925.19-1.52%11,719,087
Oct 2, 202626.0626.4425.3925.5825.58-0.93%17,015,159
Oct 1, 202625.0926.1724.9125.8225.820.55%18,086,983
Sep 30, 202626.0226.0425.3925.6825.68-1.50%12,800,620
Sep 29, 202626.3726.3725.6726.0726.07-1.59%13,404,267
Sep 28, 202626.4826.7126.1026.4926.49-2.65%10,246,246
Sep 25, 202627.2327.3426.6927.2127.21-0.51%10,879,006
Sep 24, 202628.3028.5127.3327.3527.35-3.83%16,236,760
Sep 23, 202629.5329.5828.1828.4428.44-4.76%8,662,137
Sep 22, 202630.0030.0529.6129.8629.86-0.06%2,901,765
Sep 21, 202630.1730.2729.9730.2329.881.99%4,020,140
Sep 18, 202629.8929.9029.4929.6429.30-2.15%3,325,570
Sep 17, 202630.0230.2929.8930.2929.943.24%4,836,003
Sep 16, 202629.4030.0429.2929.3429.000.62%13,154,415
Sep 15, 202629.0529.2828.9329.1628.82-0.88%5,380,727
Sep 14, 202629.2929.8528.9029.4229.080.38%6,558,994
Sep 11, 202629.8329.9929.2729.3128.970.03%5,396,146
Sep 10, 202629.4929.9129.1429.3028.96-3.43%9,928,806
Sep 9, 202630.8530.9629.9230.3429.99-1.65%4,812,186
Sep 8, 202631.1231.1430.5630.8530.49-0.10%2,182,035
Sep 4, 202630.9831.2030.8530.8830.520.36%2,263,281