Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 43.95 | 44.50 | 43.83 | 43.97 | 43.97 | 3,327,800 |
| Apr 25, 2024 | 42.84 | 43.48 | 42.66 | 43.30 | 43.30 | 6,137,100 |
| Apr 24, 2024 | 44.56 | 44.63 | 43.64 | 44.25 | 44.25 | 7,151,700 |
| Apr 23, 2024 | 44.83 | 46.04 | 44.53 | 45.20 | 45.20 | 5,749,200 |
| Apr 22, 2024 | 44.74 | 45.41 | 44.68 | 45.22 | 45.22 | 3,441,000 |
| Apr 19, 2024 | 45.82 | 45.84 | 45.09 | 45.51 | 45.51 | 4,019,300 |
| Apr 18, 2024 | 45.66 | 45.68 | 44.66 | 44.98 | 44.98 | 4,663,100 |
| Apr 17, 2024 | 45.14 | 45.89 | 44.53 | 45.75 | 45.75 | 9,464,700 |
| Apr 16, 2024 | 43.94 | 44.70 | 43.52 | 44.33 | 44.33 | 8,491,200 |
| Apr 15, 2024 | 45.76 | 45.78 | 44.64 | 45.25 | 45.25 | 12,523,300 |
| Apr 12, 2024 | 47.94 | 48.45 | 47.42 | 47.46 | 47.46 | 5,757,900 |
| Apr 11, 2024 | 47.64 | 47.71 | 46.25 | 46.71 | 46.71 | 11,484,700 |
| Apr 10, 2024 | 49.02 | 49.19 | 47.14 | 47.46 | 47.46 | 14,462,400 |
| Apr 09, 2024 | 50.13 | 50.91 | 50.08 | 50.75 | 50.75 | 4,073,200 |
| Apr 08, 2024 | 49.14 | 49.71 | 48.98 | 49.40 | 49.40 | 4,950,400 |
| Apr 05, 2024 | 49.89 | 50.72 | 49.42 | 49.44 | 49.44 | 5,422,600 |
| Apr 04, 2024 | 51.53 | 51.67 | 50.55 | 51.54 | 51.54 | 6,041,600 |
| Apr 03, 2024 | 49.35 | 50.62 | 48.97 | 50.58 | 50.58 | 9,337,400 |
| Apr 02, 2024 | 49.87 | 50.85 | 49.44 | 50.68 | 50.68 | 7,727,800 |
| Apr 01, 2024 | 52.75 | 52.78 | 51.31 | 51.46 | 51.46 | 7,882,800 |
| Mar 28, 2024 | 54.31 | 55.23 | 54.02 | 54.50 | 54.50 | 5,515,100 |
| Mar 27, 2024 | 53.51 | 54.68 | 53.42 | 54.64 | 54.64 | 6,132,500 |
| Mar 26, 2024 | 52.80 | 53.38 | 52.39 | 53.28 | 53.28 | 6,343,300 |
| Mar 25, 2024 | 53.13 | 53.15 | 52.42 | 52.80 | 52.80 | 4,403,200 |
| Mar 22, 2024 | 53.96 | 53.99 | 53.27 | 53.56 | 53.56 | 5,815,800 |
| Mar 21, 2024 | 52.38 | 52.68 | 51.52 | 52.10 | 52.10 | 7,914,500 |
| Mar 20, 2024 | 52.20 | 53.39 | 50.84 | 51.86 | 51.86 | 8,692,900 |
| Mar 19, 2024 | 51.79 | 52.49 | 51.52 | 51.92 | 51.92 | 5,254,400 |
| Mar 19, 2024 | 0.32 Dividend | |||||
| Mar 18, 2024 | 51.96 | 52.35 | 51.54 | 51.79 | 51.47 | 4,237,600 |
| Mar 15, 2024 | 52.52 | 52.71 | 52.04 | 52.34 | 52.02 | 4,597,700 |
| Mar 14, 2024 | 53.70 | 53.79 | 52.18 | 52.36 | 52.04 | 8,285,300 |
| Mar 13, 2024 | 55.12 | 55.52 | 54.61 | 54.99 | 54.65 | 6,122,900 |
| Mar 12, 2024 | 56.09 | 56.36 | 55.45 | 55.75 | 55.41 | 5,549,000 |
| Mar 11, 2024 | 57.78 | 57.83 | 56.68 | 57.24 | 56.89 | 4,654,600 |
| Mar 08, 2024 | 57.51 | 57.93 | 56.90 | 57.39 | 57.04 | 4,979,100 |
| Mar 07, 2024 | 58.52 | 58.62 | 56.93 | 57.63 | 57.27 | 5,511,400 |
| Mar 06, 2024 | 57.03 | 58.24 | 56.87 | 57.88 | 57.52 | 8,477,800 |
| Mar 05, 2024 | 56.60 | 57.34 | 56.11 | 56.94 | 56.59 | 7,163,400 |
| Mar 04, 2024 | 53.92 | 54.72 | 53.88 | 54.63 | 54.29 | 5,629,800 |
| Mar 01, 2024 | 53.56 | 55.35 | 52.79 | 55.25 | 54.91 | 7,289,800 |
| Feb 29, 2024 | 53.72 | 54.53 | 53.69 | 54.29 | 53.95 | 8,451,900 |
| Feb 28, 2024 | 52.50 | 53.37 | 52.21 | 53.25 | 52.92 | 6,934,000 |
| Feb 27, 2024 | 52.80 | 53.18 | 52.11 | 52.28 | 51.96 | 4,813,700 |
| Feb 26, 2024 | 54.12 | 54.16 | 52.72 | 53.39 | 53.06 | 5,759,400 |
| Feb 23, 2024 | 52.05 | 54.11 | 52.03 | 53.93 | 53.60 | 7,347,800 |
| Feb 22, 2024 | 51.41 | 52.08 | 51.25 | 51.82 | 51.50 | 6,404,900 |
| Feb 21, 2024 | 52.29 | 52.37 | 50.88 | 51.22 | 50.90 | 8,308,600 |
| Feb 20, 2024 | 52.25 | 52.89 | 52.09 | 52.26 | 51.94 | 4,109,600 |
| Feb 16, 2024 | 51.67 | 52.31 | 51.51 | 52.19 | 51.87 | 6,279,400 |
| Feb 15, 2024 | 53.60 | 53.86 | 52.63 | 53.13 | 52.80 | 7,997,000 |
| Feb 14, 2024 | 51.53 | 52.76 | 51.42 | 52.42 | 52.10 | 10,087,100 |
| Feb 13, 2024 | 52.51 | 52.83 | 51.61 | 51.65 | 51.33 | 10,256,100 |
| Feb 12, 2024 | 54.38 | 54.75 | 53.65 | 54.43 | 54.09 | 5,864,700 |
| Feb 09, 2024 | 54.09 | 54.54 | 53.95 | 54.28 | 53.94 | 5,893,400 |
| Feb 08, 2024 | 54.63 | 55.08 | 53.96 | 54.63 | 54.29 | 7,732,300 |
| Feb 07, 2024 | 55.61 | 56.81 | 55.53 | 55.71 | 55.37 | 8,863,800 |
| Feb 06, 2024 | 55.07 | 56.67 | 55.03 | 56.38 | 56.03 | 7,459,900 |
| Feb 05, 2024 | 55.82 | 56.21 | 54.71 | 54.93 | 54.59 | 11,102,100 |
| Feb 02, 2024 | 58.89 | 59.51 | 57.74 | 58.48 | 58.12 | 14,342,600 |
| Feb 01, 2024 | 61.16 | 63.44 | 60.75 | 62.51 | 62.12 | 14,014,000 |
| Jan 31, 2024 | 58.48 | 59.69 | 58.08 | 59.26 | 58.89 | 20,476,100 |
| Jan 30, 2024 | 57.15 | 57.58 | 55.82 | 57.55 | 57.19 | 10,541,600 |
| Jan 29, 2024 | 55.10 | 56.58 | 54.77 | 56.10 | 55.75 | 6,722,500 |
| Jan 26, 2024 | 54.50 | 54.70 | 53.68 | 54.20 | 53.87 | 5,015,900 |
| Jan 25, 2024 | 54.61 | 54.99 | 53.86 | 54.52 | 54.18 | 8,687,600 |
| Jan 24, 2024 | 55.56 | 55.62 | 53.11 | 53.60 | 53.27 | 14,279,800 |
| Jan 23, 2024 | 54.55 | 54.67 | 53.70 | 54.54 | 54.20 | 8,432,000 |
| Jan 22, 2024 | 56.15 | 56.64 | 55.41 | 55.86 | 55.51 | 9,383,900 |
| Jan 19, 2024 | 54.24 | 55.04 | 53.47 | 54.89 | 54.55 | 8,677,200 |
| Jan 18, 2024 | 55.62 | 55.84 | 53.90 | 54.45 | 54.11 | 10,550,100 |
| Jan 17, 2024 | 55.91 | 56.66 | 55.14 | 56.12 | 55.77 | 14,538,300 |
| Jan 16, 2024 | 57.82 | 58.11 | 55.77 | 56.33 | 55.98 | 14,735,400 |
| Jan 12, 2024 | 59.98 | 60.88 | 59.04 | 59.52 | 59.15 | 11,246,200 |
| Jan 11, 2024 | 58.86 | 60.10 | 58.05 | 59.84 | 59.47 | 14,425,200 |
| Jan 10, 2024 | 60.37 | 60.64 | 58.93 | 58.99 | 58.63 | 10,955,900 |
| Jan 09, 2024 | 59.90 | 60.86 | 59.77 | 59.98 | 59.61 | 12,359,400 |
| Jan 08, 2024 | 59.22 | 61.28 | 58.93 | 61.00 | 60.62 | 10,497,200 |
| Jan 05, 2024 | 59.68 | 61.90 | 59.16 | 59.41 | 59.04 | 14,175,900 |
| Jan 04, 2024 | 61.45 | 61.89 | 60.80 | 61.16 | 60.78 | 11,865,700 |
| Jan 03, 2024 | 61.46 | 64.32 | 61.03 | 64.07 | 63.67 | 13,740,100 |
| Jan 02, 2024 | 63.09 | 63.93 | 62.67 | 63.28 | 62.89 | 10,547,000 |
| Dec 29, 2023 | 64.94 | 66.29 | 64.24 | 64.58 | 64.18 | 8,724,100 |
| Dec 28, 2023 | 66.86 | 67.87 | 65.83 | 66.27 | 65.86 | 6,247,200 |
| Dec 27, 2023 | 66.34 | 67.82 | 65.86 | 67.78 | 67.36 | 7,247,500 |
| Dec 26, 2023 | 63.97 | 64.62 | 63.84 | 64.39 | 63.99 | 4,201,800 |
| Dec 22, 2023 | 65.69 | 65.69 | 63.41 | 63.90 | 63.51 | 6,533,300 |
| Dec 21, 2023 | 66.50 | 66.65 | 64.44 | 64.84 | 64.44 | 8,519,000 |
| Dec 21, 2023 | 0.995 Dividend | |||||
| Dec 20, 2023 | 65.77 | 66.92 | 64.71 | 66.72 | 65.32 | 9,945,500 |
| Dec 19, 2023 | 65.26 | 66.06 | 64.90 | 65.31 | 63.94 | 5,178,000 |
| Dec 18, 2023 | 64.51 | 64.54 | 63.64 | 64.35 | 63.00 | 6,152,700 |
| Dec 15, 2023 | 65.00 | 66.32 | 64.80 | 65.92 | 64.54 | 11,416,100 |
| Dec 14, 2023 | 63.10 | 65.72 | 62.71 | 65.58 | 64.20 | 10,576,700 |
| Dec 13, 2023 | 58.00 | 61.30 | 57.77 | 61.03 | 59.75 | 11,489,300 |
| Dec 12, 2023 | 56.20 | 57.17 | 55.75 | 56.99 | 55.79 | 6,158,700 |
| Dec 11, 2023 | 56.00 | 56.74 | 55.13 | 56.54 | 55.35 | 5,384,700 |
| Dec 08, 2023 | 56.79 | 57.26 | 55.79 | 56.93 | 55.73 | 9,385,300 |
| Dec 07, 2023 | 58.20 | 59.84 | 57.93 | 58.45 | 57.22 | 7,613,100 |
| Dec 06, 2023 | 58.09 | 59.81 | 57.69 | 59.50 | 58.25 | 11,914,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.