Direxion Daily 20+ Year Treasury Bull 3X ETF (TMF)
NYSEARCA: TMF · Real-Time Price · USD
29.64
-0.65 (-2.15%)
At close: Sep 18, 2026, 4:00 PM EDT
29.71
+0.07 (0.24%)
After-hours: Sep 18, 2026, 8:00 PM EDT
TMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.89 | 29.90 | 29.49 | 29.64 | 29.64 | -2.15% | 3,298,831 |
| Sep 17, 2026 | 30.02 | 30.29 | 29.89 | 30.29 | 30.29 | 3.24% | 4,787,498 |
| Sep 16, 2026 | 29.40 | 30.04 | 29.29 | 29.34 | 29.34 | 0.62% | 13,107,822 |
| Sep 15, 2026 | 29.05 | 29.28 | 28.93 | 29.16 | 29.16 | -0.88% | 5,319,156 |
| Sep 14, 2026 | 29.29 | 29.85 | 28.90 | 29.42 | 29.42 | 0.38% | 6,517,162 |
| Sep 11, 2026 | 29.83 | 29.99 | 29.27 | 29.31 | 29.31 | 0.03% | 5,363,610 |
| Sep 10, 2026 | 29.49 | 29.91 | 29.14 | 29.30 | 29.30 | -3.43% | 9,727,633 |
| Sep 9, 2026 | 30.85 | 30.96 | 29.92 | 30.34 | 30.34 | -1.65% | 4,773,673 |
| Sep 8, 2026 | 31.12 | 31.14 | 30.56 | 30.85 | 30.85 | -0.10% | 2,125,519 |
| Sep 4, 2026 | 30.98 | 31.20 | 30.85 | 30.88 | 30.88 | 0.36% | 2,249,628 |
| Sep 3, 2026 | 31.08 | 31.15 | 30.76 | 30.77 | 30.77 | 0.52% | 3,449,806 |
| Sep 2, 2026 | 30.66 | 30.74 | 30.41 | 30.61 | 30.61 | 0.20% | 2,671,985 |
| Sep 1, 2026 | 30.58 | 31.10 | 30.46 | 30.55 | 30.55 | -1.23% | 4,122,298 |
| Aug 31, 2026 | 30.87 | 30.94 | 30.52 | 30.93 | 30.93 | -1.28% | 4,557,822 |
| Aug 28, 2026 | 31.53 | 32.16 | 31.25 | 31.33 | 31.33 | -0.98% | 6,299,316 |
| Aug 27, 2026 | 31.75 | 31.91 | 31.51 | 31.64 | 31.64 | -0.63% | 2,279,045 |
| Aug 26, 2026 | 31.83 | 31.86 | 31.58 | 31.84 | 31.84 | -0.66% | 2,773,015 |
| Aug 25, 2026 | 31.65 | 32.07 | 31.50 | 32.05 | 32.05 | 3.12% | 3,828,523 |
| Aug 24, 2026 | 30.99 | 31.41 | 30.94 | 31.08 | 31.08 | 1.90% | 3,967,537 |
| Aug 21, 2026 | 30.61 | 30.74 | 30.34 | 30.50 | 30.50 | -1.20% | 3,401,575 |
| Aug 20, 2026 | 30.86 | 31.31 | 30.63 | 30.87 | 30.87 | -2.28% | 4,976,882 |
| Aug 19, 2026 | 31.37 | 31.65 | 31.17 | 31.59 | 31.59 | 4.88% | 8,238,126 |
| Aug 18, 2026 | 29.71 | 30.24 | 29.45 | 30.12 | 30.12 | 0.97% | 5,200,042 |
| Aug 17, 2026 | 30.27 | 30.37 | 29.78 | 29.83 | 29.83 | -2.48% | 6,233,791 |
| Aug 14, 2026 | 30.81 | 30.95 | 30.35 | 30.59 | 30.59 | -2.08% | 4,268,706 |
| Aug 13, 2026 | 31.25 | 31.69 | 31.13 | 31.24 | 31.24 | 1.69% | 3,965,223 |
| Aug 12, 2026 | 31.08 | 31.12 | 30.65 | 30.72 | 30.72 | -0.29% | 4,426,900 |
| Aug 11, 2026 | 30.90 | 31.09 | 30.73 | 30.81 | 30.81 | 0.55% | 4,142,141 |
| Aug 10, 2026 | 31.06 | 31.11 | 30.63 | 30.64 | 30.64 | -2.51% | 3,820,515 |
| Aug 7, 2026 | 31.52 | 31.57 | 31.16 | 31.43 | 31.43 | 0.67% | 4,228,731 |
| Aug 6, 2026 | 31.52 | 31.67 | 31.09 | 31.22 | 31.22 | -1.76% | 3,309,367 |
| Aug 5, 2026 | 31.72 | 31.93 | 31.56 | 31.78 | 31.78 | 0.70% | 3,437,594 |
| Aug 4, 2026 | 31.37 | 31.59 | 31.30 | 31.56 | 31.56 | 2.20% | 5,796,174 |
| Aug 3, 2026 | 30.96 | 31.08 | 30.70 | 30.88 | 30.88 | 0.95% | 5,387,816 |
| Jul 31, 2026 | 30.83 | 30.86 | 30.21 | 30.59 | 30.59 | -2.08% | 11,063,494 |
| Jul 30, 2026 | 31.24 | 31.36 | 30.91 | 31.24 | 31.24 | -0.22% | 6,905,595 |
| Jul 29, 2026 | 32.77 | 32.83 | 31.15 | 31.31 | 31.31 | -4.86% | 6,811,866 |
| Jul 28, 2026 | 32.52 | 33.05 | 32.49 | 32.91 | 32.91 | 1.61% | 5,803,301 |
| Jul 27, 2026 | 32.38 | 32.51 | 32.13 | 32.39 | 32.39 | 1.70% | 2,838,778 |
| Jul 24, 2026 | 31.88 | 32.29 | 31.81 | 31.85 | 31.85 | 0.22% | 2,822,326 |
| Jul 23, 2026 | 31.55 | 31.85 | 31.53 | 31.78 | 31.78 | -0.87% | 4,637,674 |
| Jul 22, 2026 | 32.29 | 32.38 | 32.02 | 32.06 | 32.06 | -0.84% | 4,143,150 |
| Jul 21, 2026 | 32.42 | 32.47 | 32.08 | 32.33 | 32.33 | -1.01% | 2,949,133 |
| Jul 20, 2026 | 33.09 | 33.15 | 32.52 | 32.66 | 32.66 | -2.07% | 3,255,085 |
| Jul 17, 2026 | 33.50 | 33.72 | 33.32 | 33.35 | 33.35 | 0.94% | 3,583,258 |
| Jul 16, 2026 | 32.60 | 33.05 | 32.55 | 33.04 | 33.04 | -0.03% | 2,332,278 |
| Jul 15, 2026 | 32.92 | 33.28 | 32.90 | 33.05 | 33.05 | 0.39% | 3,254,225 |
| Jul 14, 2026 | 33.02 | 33.41 | 32.85 | 32.92 | 32.92 | 0.34% | 4,201,632 |
| Jul 13, 2026 | 33.04 | 33.16 | 32.76 | 32.81 | 32.81 | -1.85% | 2,633,566 |
| Jul 10, 2026 | 33.44 | 33.57 | 33.16 | 33.43 | 33.43 | -0.03% | 2,205,004 |