Direxion Daily 20+ Year Treasury Bull 3X ETF (TMF)
NYSEARCA: TMF · Real-Time Price · USD
30.88
+0.11 (0.36%)
Sep 4, 2026, 4:00 PM EDT - Market closed

TMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202630.9831.2030.8530.8830.880.36%2,249,628
Sep 3, 202631.0831.1530.7630.7730.770.52%3,449,806
Sep 2, 202630.6630.7430.4130.6130.610.20%2,671,985
Sep 1, 202630.5831.1030.4630.5530.55-1.23%4,122,298
Aug 31, 202630.8730.9430.5230.9330.93-1.28%4,557,822
Aug 28, 202631.5332.1631.2531.3331.33-0.98%6,299,316
Aug 27, 202631.7531.9131.5131.6431.64-0.63%2,279,045
Aug 26, 202631.8331.8631.5831.8431.84-0.66%2,773,015
Aug 25, 202631.6532.0731.5032.0532.053.12%3,828,523
Aug 24, 202630.9931.4130.9431.0831.081.90%3,967,537
Aug 21, 202630.6130.7430.3430.5030.50-1.20%3,401,575
Aug 20, 202630.8631.3130.6330.8730.87-2.28%4,976,882
Aug 19, 202631.3731.6531.1731.5931.594.88%8,238,126
Aug 18, 202629.7130.2429.4530.1230.120.97%5,200,042
Aug 17, 202630.2730.3729.7829.8329.83-2.48%6,233,791
Aug 14, 202630.8130.9530.3530.5930.59-2.08%4,268,706
Aug 13, 202631.2531.6931.1331.2431.241.69%3,965,223
Aug 12, 202631.0831.1230.6530.7230.72-0.29%4,426,900
Aug 11, 202630.9031.0930.7330.8130.810.55%4,142,141
Aug 10, 202631.0631.1130.6330.6430.64-2.51%3,820,515
Aug 7, 202631.5231.5731.1631.4331.430.67%4,228,731
Aug 6, 202631.5231.6731.0931.2231.22-1.76%3,309,367
Aug 5, 202631.7231.9331.5631.7831.780.70%3,437,594
Aug 4, 202631.3731.5931.3031.5631.562.20%5,796,174
Aug 3, 202630.9631.0830.7030.8830.880.95%5,387,816
Jul 31, 202630.8330.8630.2130.5930.59-2.08%11,063,494
Jul 30, 202631.2431.3630.9131.2431.24-0.22%6,905,595
Jul 29, 202632.7732.8331.1531.3131.31-4.86%6,811,866
Jul 28, 202632.5233.0532.4932.9132.911.61%5,803,301
Jul 27, 202632.3832.5132.1332.3932.391.70%2,838,778
Jul 24, 202631.8832.2931.8131.8531.850.22%2,822,326
Jul 23, 202631.5531.8531.5331.7831.78-0.87%4,637,674
Jul 22, 202632.2932.3832.0232.0632.06-0.84%4,143,150
Jul 21, 202632.4232.4732.0832.3332.33-1.01%2,949,133
Jul 20, 202633.0933.1532.5232.6632.66-2.07%3,255,085
Jul 17, 202633.5033.7233.3233.3533.350.94%3,583,258
Jul 16, 202632.6033.0532.5533.0433.04-0.03%2,332,278
Jul 15, 202632.9233.2832.9033.0533.050.39%3,254,225
Jul 14, 202633.0233.4132.8532.9232.920.34%4,201,632
Jul 13, 202633.0433.1632.7632.8132.81-1.85%2,633,566
Jul 10, 202633.4433.5733.1633.4333.43-0.03%2,205,004
Jul 9, 202633.2033.6633.1833.4433.440.39%2,843,829
Jul 8, 202633.2633.4132.9533.3133.31-0.63%4,100,596
Jul 7, 202634.2034.2833.5233.5233.52-3.18%3,285,790
Jul 6, 202634.6134.6834.3034.6234.62-0.46%2,117,940
Jul 2, 202634.5635.0534.5334.7834.78-0.06%2,968,071
Jul 1, 202634.7335.1034.6634.8034.80-2.11%3,504,530
Jun 30, 202636.4136.4435.4535.5535.55-3.27%3,286,857
Jun 29, 202636.6836.9136.6136.7536.750.27%2,288,382
Jun 26, 202636.2736.7036.2536.6536.65-0.14%1,719,271