Direxion Daily 20+ Year Treasury Bull 3X ETF (TMF)
NYSEARCA: TMF · Real-Time Price · USD
35.74
+0.05 (0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
TMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.46 | 35.75 | 35.23 | 35.74 | 35.74 | 0.14% | 2,678,438 |
| Apr 27, 2026 | 35.92 | 36.08 | 35.56 | 35.69 | 35.69 | -1.35% | 2,803,790 |
| Apr 24, 2026 | 35.91 | 36.34 | 35.65 | 36.18 | 36.18 | 0.30% | 3,027,478 |
| Apr 23, 2026 | 36.38 | 36.65 | 35.66 | 36.07 | 36.07 | -0.58% | 3,449,672 |
| Apr 22, 2026 | 36.67 | 36.80 | 36.24 | 36.28 | 36.28 | 0.58% | 2,450,016 |
| Apr 21, 2026 | 36.60 | 36.74 | 36.05 | 36.07 | 36.07 | -1.66% | 3,039,089 |
| Apr 20, 2026 | 36.78 | 36.80 | 36.27 | 36.68 | 36.68 | -0.03% | 1,499,470 |
| Apr 17, 2026 | 36.73 | 36.91 | 36.51 | 36.69 | 36.69 | 2.40% | 3,636,581 |
| Apr 16, 2026 | 36.61 | 36.65 | 35.70 | 35.83 | 35.83 | -1.78% | 2,737,068 |
| Apr 15, 2026 | 36.72 | 36.79 | 36.36 | 36.48 | 36.48 | -1.30% | 1,899,708 |
| Apr 14, 2026 | 36.33 | 37.00 | 36.26 | 36.96 | 36.96 | 1.51% | 2,277,330 |
| Apr 13, 2026 | 36.02 | 36.47 | 35.79 | 36.41 | 36.41 | 0.77% | 2,567,165 |
| Apr 10, 2026 | 36.26 | 36.34 | 35.91 | 36.13 | 36.13 | -0.77% | 2,257,020 |
| Apr 9, 2026 | 36.39 | 36.94 | 36.01 | 36.41 | 36.41 | -0.71% | 2,319,245 |
| Apr 8, 2026 | 37.23 | 37.25 | 36.44 | 36.67 | 36.67 | 0.99% | 3,228,390 |
| Apr 7, 2026 | 36.20 | 36.39 | 35.43 | 36.31 | 36.31 | -0.22% | 3,993,672 |
| Apr 6, 2026 | 36.15 | 36.62 | 36.04 | 36.39 | 36.39 | -0.38% | 2,492,455 |
| Apr 2, 2026 | 35.83 | 36.63 | 35.77 | 36.53 | 36.53 | 1.59% | 4,040,679 |
| Apr 1, 2026 | 35.95 | 36.48 | 35.91 | 35.96 | 35.96 | -0.28% | 4,079,234 |
| Mar 31, 2026 | 36.35 | 36.62 | 35.89 | 36.06 | 36.06 | -0.19% | 7,910,012 |
| Mar 30, 2026 | 35.96 | 36.36 | 35.80 | 36.13 | 36.13 | 3.79% | 5,996,451 |
| Mar 27, 2026 | 34.62 | 35.35 | 34.56 | 34.81 | 34.81 | -1.72% | 7,590,182 |
| Mar 26, 2026 | 35.70 | 36.02 | 35.19 | 35.42 | 35.42 | -2.37% | 4,947,955 |
| Mar 25, 2026 | 36.22 | 36.36 | 35.88 | 36.28 | 36.28 | 2.66% | 5,881,024 |
| Mar 24, 2026 | 34.91 | 35.65 | 34.74 | 35.34 | 35.34 | -1.86% | 9,543,823 |
| Mar 23, 2026 | 35.73 | 36.41 | 35.47 | 36.01 | 35.79 | 1.78% | 16,418,980 |
| Mar 20, 2026 | 36.61 | 36.66 | 35.25 | 35.38 | 35.16 | -5.68% | 12,589,179 |
| Mar 19, 2026 | 36.97 | 37.79 | 36.85 | 37.51 | 37.28 | 1.76% | 7,340,252 |
| Mar 18, 2026 | 37.36 | 37.51 | 36.82 | 36.86 | 36.63 | -1.76% | 4,696,795 |
| Mar 17, 2026 | 37.39 | 37.63 | 37.30 | 37.52 | 37.29 | 0.97% | 3,286,451 |
| Mar 16, 2026 | 37.16 | 37.35 | 36.88 | 37.16 | 36.93 | 2.09% | 5,296,874 |
| Mar 13, 2026 | 36.85 | 37.13 | 36.29 | 36.40 | 36.17 | -1.54% | 6,485,114 |
| Mar 12, 2026 | 36.89 | 37.29 | 36.69 | 36.97 | 36.74 | -0.59% | 6,451,327 |
| Mar 11, 2026 | 37.98 | 38.06 | 37.10 | 37.19 | 36.96 | -3.93% | 7,927,428 |
| Mar 10, 2026 | 39.36 | 39.57 | 38.66 | 38.71 | 38.47 | -3.01% | 6,418,150 |
| Mar 9, 2026 | 38.68 | 40.05 | 38.59 | 39.91 | 39.66 | 2.44% | 6,828,966 |
| Mar 6, 2026 | 38.77 | 39.57 | 38.35 | 38.96 | 38.72 | -1.24% | 7,091,446 |
| Mar 5, 2026 | 39.20 | 39.60 | 39.04 | 39.45 | 39.21 | -1.13% | 4,982,479 |
| Mar 4, 2026 | 40.07 | 40.30 | 39.84 | 39.90 | 39.65 | -0.99% | 4,338,114 |
| Mar 3, 2026 | 39.68 | 40.61 | 39.63 | 40.30 | 40.05 | -0.57% | 6,783,469 |
| Mar 2, 2026 | 41.02 | 41.07 | 40.21 | 40.53 | 40.28 | -2.97% | 6,037,352 |
| Feb 27, 2026 | 41.64 | 41.88 | 41.47 | 41.77 | 41.51 | 1.61% | 6,014,902 |
| Feb 26, 2026 | 40.84 | 41.18 | 40.82 | 41.11 | 40.86 | 1.23% | 3,561,215 |
| Feb 25, 2026 | 40.36 | 40.88 | 40.36 | 40.61 | 40.36 | 0.12% | 3,609,866 |
| Feb 24, 2026 | 40.67 | 40.82 | 40.46 | 40.56 | 40.31 | 0.35% | 4,347,081 |
| Feb 23, 2026 | 40.15 | 40.77 | 40.15 | 40.42 | 40.17 | 1.02% | 5,607,382 |
| Feb 20, 2026 | 40.39 | 40.41 | 39.37 | 40.01 | 39.76 | -0.79% | 6,781,239 |
| Feb 19, 2026 | 40.03 | 40.45 | 39.97 | 40.33 | 40.08 | 0.32% | 3,262,589 |
| Feb 18, 2026 | 40.40 | 40.65 | 40.15 | 40.20 | 39.95 | -1.25% | 4,936,826 |
| Feb 17, 2026 | 40.77 | 41.00 | 40.54 | 40.71 | 40.46 | 0.72% | 4,915,151 |
| Feb 13, 2026 | 40.33 | 40.59 | 40.22 | 40.42 | 40.17 | 1.40% | 8,496,510 |
| Feb 12, 2026 | 38.72 | 39.93 | 38.72 | 39.86 | 39.61 | 4.07% | 7,736,893 |
| Feb 11, 2026 | 38.30 | 38.89 | 38.17 | 38.30 | 38.06 | -1.69% | 6,958,234 |
| Feb 10, 2026 | 38.59 | 38.97 | 38.57 | 38.96 | 38.72 | 3.45% | 6,681,742 |
| Feb 9, 2026 | 37.27 | 37.74 | 37.06 | 37.66 | 37.43 | - | 4,717,079 |
| Feb 6, 2026 | 37.59 | 37.69 | 37.28 | 37.66 | 37.43 | 0.13% | 5,908,009 |
| Feb 5, 2026 | 36.98 | 37.64 | 36.76 | 37.61 | 37.38 | 3.07% | 7,873,720 |
| Feb 4, 2026 | 36.60 | 36.79 | 36.38 | 36.49 | 36.26 | -0.79% | 7,582,505 |
| Feb 3, 2026 | 36.43 | 36.80 | 36.36 | 36.78 | 36.55 | 0.57% | 5,876,592 |
| Feb 2, 2026 | 37.11 | 37.17 | 36.54 | 36.57 | 36.34 | -0.97% | 8,341,968 |
| Jan 30, 2026 | 37.17 | 37.40 | 36.88 | 36.93 | 36.70 | -1.55% | 7,317,519 |
| Jan 29, 2026 | 36.91 | 37.65 | 36.83 | 37.51 | 37.28 | 0.08% | 8,672,153 |
| Jan 28, 2026 | 37.37 | 37.62 | 37.12 | 37.48 | 37.25 | -0.69% | 6,147,220 |
| Jan 27, 2026 | 38.18 | 38.35 | 37.62 | 37.74 | 37.51 | -1.90% | 5,310,930 |
| Jan 26, 2026 | 38.53 | 38.67 | 38.30 | 38.47 | 38.23 | 1.42% | 6,225,555 |
| Jan 23, 2026 | 37.84 | 38.07 | 37.41 | 37.93 | 37.69 | 0.61% | 7,651,433 |
| Jan 22, 2026 | 37.16 | 37.76 | 36.99 | 37.70 | 37.47 | 1.18% | 5,547,717 |
| Jan 21, 2026 | 36.60 | 37.42 | 36.35 | 37.26 | 37.03 | 2.28% | 8,601,907 |
| Jan 20, 2026 | 36.36 | 36.88 | 36.27 | 36.43 | 36.20 | -3.83% | 11,728,344 |
| Jan 16, 2026 | 38.32 | 38.57 | 37.77 | 37.88 | 37.65 | -1.89% | 5,376,528 |
| Jan 15, 2026 | 39.01 | 39.06 | 38.60 | 38.61 | 38.37 | -0.03% | 3,891,089 |
| Jan 14, 2026 | 38.08 | 38.76 | 38.08 | 38.62 | 38.38 | 1.74% | 4,867,293 |
| Jan 13, 2026 | 38.06 | 38.10 | 37.63 | 37.96 | 37.72 | 0.45% | 4,199,767 |
| Jan 12, 2026 | 37.58 | 38.11 | 37.46 | 37.79 | 37.56 | -0.92% | 4,757,959 |
| Jan 9, 2026 | 37.34 | 38.23 | 37.11 | 38.14 | 37.90 | 1.92% | 6,643,148 |
| Jan 8, 2026 | 37.42 | 37.70 | 37.30 | 37.42 | 37.19 | -1.60% | 4,708,303 |
| Jan 7, 2026 | 38.07 | 38.29 | 37.63 | 38.03 | 37.79 | 1.77% | 8,126,830 |
| Jan 6, 2026 | 37.21 | 37.44 | 36.88 | 37.37 | 37.14 | -0.61% | 5,798,735 |
| Jan 5, 2026 | 37.26 | 37.68 | 37.16 | 37.60 | 37.37 | 1.35% | 4,772,458 |
| Jan 2, 2026 | 37.56 | 37.57 | 37.08 | 37.10 | 36.87 | -0.59% | 5,102,599 |
| Dec 31, 2025 | 37.97 | 38.25 | 37.27 | 37.32 | 37.09 | -2.33% | 6,312,337 |
| Dec 30, 2025 | 38.06 | 38.44 | 37.97 | 38.21 | 37.97 | -0.62% | 3,552,903 |
| Dec 29, 2025 | 38.35 | 38.50 | 38.15 | 38.45 | 38.21 | 1.00% | 4,637,201 |
| Dec 26, 2025 | 38.53 | 38.63 | 37.90 | 38.07 | 37.83 | -0.99% | 4,919,250 |
| Dec 24, 2025 | 38.13 | 38.54 | 38.00 | 38.45 | 38.21 | 1.64% | 3,238,352 |
| Dec 23, 2025 | 37.27 | 37.92 | 37.21 | 37.83 | 37.60 | -0.73% | 5,825,214 |
| Dec 22, 2025 | 38.18 | 38.24 | 37.98 | 38.11 | 37.42 | -0.37% | 3,396,927 |
| Dec 19, 2025 | 38.47 | 38.64 | 38.20 | 38.25 | 37.55 | -1.47% | 3,406,663 |
| Dec 18, 2025 | 38.73 | 39.04 | 38.65 | 38.82 | 38.11 | 1.30% | 6,206,296 |
| Dec 17, 2025 | 38.07 | 38.54 | 38.03 | 38.32 | 37.62 | -0.29% | 4,022,010 |
| Dec 16, 2025 | 37.51 | 38.47 | 37.51 | 38.43 | 37.73 | 1.67% | 7,093,869 |
| Dec 15, 2025 | 38.20 | 38.42 | 37.80 | 37.80 | 37.11 | 0.21% | 4,620,920 |
| Dec 12, 2025 | 37.79 | 37.95 | 37.55 | 37.72 | 37.03 | -2.98% | 6,983,042 |
| Dec 11, 2025 | 39.58 | 39.74 | 38.87 | 38.88 | 38.17 | -0.31% | 4,673,190 |
| Dec 10, 2025 | 38.67 | 39.31 | 38.46 | 39.00 | 38.29 | 1.06% | 8,523,054 |
| Dec 9, 2025 | 39.12 | 39.12 | 38.47 | 38.59 | 37.89 | 0.16% | 5,342,769 |
| Dec 8, 2025 | 38.93 | 38.94 | 38.13 | 38.53 | 37.83 | -1.00% | 6,077,893 |
| Dec 5, 2025 | 39.44 | 39.45 | 38.78 | 38.92 | 38.21 | -1.49% | 7,085,544 |
| Dec 4, 2025 | 39.98 | 39.98 | 39.38 | 39.51 | 38.79 | -1.54% | 4,120,699 |
| Dec 3, 2025 | 39.97 | 40.28 | 39.74 | 40.13 | 39.40 | 0.68% | 5,820,898 |