Direxion Daily 20+ Year Treasury Bull 3X ETF (TMF)

NYSEARCA: TMF · Real-Time Price · USD

31.84

-0.21 (-0.66%)

At close: Aug 26, 2026, 4:00 PM EDT

31.83

-0.01 (-0.03%)

After-hours: Aug 26, 2026, 5:18 PM EDT

TMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	31.83	31.86	31.58	31.84	-	-0.66%	2,692,707
Aug 25, 2026	31.65	32.07	31.50	32.05	32.05	3.12%	3,684,858
Aug 24, 2026	30.99	31.41	30.94	31.08	31.08	1.90%	3,951,916
Aug 21, 2026	30.61	30.74	30.34	30.50	30.50	-1.20%	3,381,536
Aug 20, 2026	30.86	31.31	30.63	30.87	30.87	-2.28%	4,955,545
Aug 19, 2026	31.37	31.65	31.17	31.59	31.59	4.88%	8,176,408
Aug 18, 2026	29.71	30.24	29.45	30.12	30.12	0.97%	5,148,512
Aug 17, 2026	30.27	30.37	29.78	29.83	29.83	-2.48%	6,169,772
Aug 14, 2026	30.81	30.95	30.35	30.59	30.59	-2.08%	4,162,311
Aug 13, 2026	31.25	31.69	31.13	31.24	31.24	1.69%	3,948,060
Aug 12, 2026	31.08	31.12	30.65	30.72	30.72	-0.29%	4,355,314
Aug 11, 2026	30.90	31.09	30.73	30.81	30.81	0.55%	4,129,577
Aug 10, 2026	31.06	31.11	30.63	30.64	30.64	-2.51%	3,763,785
Aug 7, 2026	31.52	31.57	31.16	31.43	31.43	0.67%	4,216,536
Aug 6, 2026	31.52	31.67	31.09	31.22	31.22	-1.76%	3,258,745
Aug 5, 2026	31.72	31.93	31.56	31.78	31.78	0.70%	3,420,149
Aug 4, 2026	31.37	31.59	31.30	31.56	31.56	2.20%	5,724,611
Aug 3, 2026	30.96	31.08	30.70	30.88	30.88	0.95%	5,357,647
Jul 31, 2026	30.83	30.86	30.21	30.59	30.59	-2.08%	10,944,186
Jul 30, 2026	31.24	31.36	30.91	31.24	31.24	-0.22%	6,856,015
Jul 29, 2026	32.77	32.83	31.15	31.31	31.31	-4.86%	6,662,117
Jul 28, 2026	32.52	33.05	32.49	32.91	32.91	1.61%	5,767,900
Jul 27, 2026	32.38	32.51	32.13	32.39	32.39	1.70%	2,809,950
Jul 24, 2026	31.88	32.29	31.81	31.85	31.85	0.22%	2,808,255
Jul 23, 2026	31.55	31.85	31.53	31.78	31.78	-0.87%	4,632,131
Jul 22, 2026	32.29	32.38	32.02	32.06	32.06	-0.84%	4,116,814
Jul 21, 2026	32.42	32.47	32.08	32.33	32.33	-1.01%	2,921,472
Jul 20, 2026	33.09	33.15	32.52	32.66	32.66	-2.07%	3,229,027
Jul 17, 2026	33.50	33.72	33.32	33.35	33.35	0.94%	3,546,876
Jul 16, 2026	32.60	33.05	32.55	33.04	33.04	-0.03%	2,295,894
Jul 15, 2026	32.92	33.28	32.90	33.05	33.05	0.39%	3,230,873
Jul 14, 2026	33.02	33.41	32.85	32.92	32.92	0.34%	4,132,187
Jul 13, 2026	33.04	33.16	32.76	32.81	32.81	-1.85%	2,584,070
Jul 10, 2026	33.44	33.57	33.16	33.43	33.43	-0.03%	2,193,092
Jul 9, 2026	33.20	33.66	33.18	33.44	33.44	0.39%	2,809,439
Jul 8, 2026	33.26	33.41	32.95	33.31	33.31	-0.63%	4,098,976
Jul 7, 2026	34.20	34.28	33.52	33.52	33.52	-3.18%	3,197,052
Jul 6, 2026	34.61	34.68	34.30	34.62	34.62	-0.46%	2,089,425
Jul 2, 2026	34.56	35.05	34.53	34.78	34.78	-0.06%	2,945,434
Jul 1, 2026	34.73	35.10	34.66	34.80	34.80	-2.11%	3,501,575
Jun 30, 2026	36.41	36.44	35.45	35.55	35.55	-3.27%	3,181,325
Jun 29, 2026	36.68	36.91	36.61	36.75	36.75	0.27%	2,285,601
Jun 26, 2026	36.27	36.70	36.25	36.65	36.65	-0.14%	1,704,656
Jun 25, 2026	36.96	37.26	36.64	36.70	36.70	-0.11%	2,143,128
Jun 24, 2026	36.45	36.87	36.44	36.74	36.74	3.90%	6,643,064
Jun 23, 2026	35.23	35.60	35.21	35.36	35.36	0.41%	1,695,673
Jun 22, 2026	35.81	35.86	35.40	35.58	35.21	-2.15%	4,947,427
Jun 18, 2026	36.79	36.93	36.27	36.36	35.99	1.39%	3,544,793
Jun 17, 2026	35.92	36.22	35.44	35.86	35.49	0.36%	3,764,035
Jun 16, 2026	35.47	35.98	35.42	35.73	35.36	1.59%	2,063,016