Skip to main content
logo
Direxion Daily 20+ Year Treasury Bull 3X ETF (TMF)
NYSEARCA: TMF · Real-Time Price · USD
28.00
+1.11 (4.13%)
At close: Oct 15, 2026, 4:00 PM
28.42
+0.42 (1.50%)
After-hours: Oct 15, 2026, 7:39 PM EDT

TMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202628.5328.5927.9728.0028.004.13%16,472,832
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
Sep 3, 202631.0831.1530.7630.7730.410.52%3,449,806
Sep 2, 202630.6630.7430.4130.6130.250.20%2,671,985
Sep 1, 202630.5831.1030.4630.5530.20-1.23%4,122,298
Aug 31, 202630.8730.9430.5230.9330.57-1.28%4,557,822
Aug 28, 202631.5332.1631.2531.3330.97-0.98%6,299,316
Aug 27, 202631.7531.9131.5131.6431.27-0.63%2,279,045
Aug 26, 202631.8331.8631.5831.8431.47-0.66%2,773,015
Aug 25, 202631.6532.0731.5032.0531.683.12%3,828,523
Aug 24, 202630.9931.4130.9431.0830.721.90%3,967,537
Aug 21, 202630.6130.7430.3430.5030.15-1.20%3,401,575
Aug 20, 202630.8631.3130.6330.8730.51-2.28%4,976,882
Aug 19, 202631.3731.6531.1731.5931.224.88%8,238,126
Aug 18, 202629.7130.2429.4530.1229.770.97%5,200,042
Aug 17, 202630.2730.3729.7829.8329.48-2.48%6,233,791
Aug 14, 202630.8130.9530.3530.5930.24-2.08%4,268,706
Aug 13, 202631.2531.6931.1331.2430.881.69%3,965,223
Aug 12, 202631.0831.1230.6530.7230.36-0.29%4,426,900
Aug 11, 202630.9031.0930.7330.8130.450.55%4,142,141
Aug 10, 202631.0631.1130.6330.6430.28-2.51%3,820,515
Aug 7, 202631.5231.5731.1631.4331.070.67%4,228,731
Aug 6, 202631.5231.6731.0931.2230.86-1.76%3,309,367