Direxion Daily 20 plus Year Treasury Bull 3X Shares (TMF)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.665 | -4.25039872408 | 62.7 | 64.98 | 59.57 | 8768309 | 62.53586453 | SP |
| 4 | 1.225 | 2.08297908519 | 58.81 | 64.98 | 55.53 | 8555427 | 60.61332988 | SP |
| 12 | 8.685 | 16.9133398247 | 51.35 | 64.98 | 45.79 | 7948120 | 56.31527287 | SP |
| 26 | 8.245 | 15.920061788 | 51.79 | 64.98 | 42.655 | 6827214 | 52.85315449 | SP |
| 52 | 3.635 | 6.44503546099 | 56.4 | 67.87 | 38.3 | 16019646 | 49.42274645 | SP |
| 156 | -239.465 | -79.9549248748 | 299.5 | 324.35 | 38.3 | 12779443 | 73.53861234 | SP |
| 260 | -233.465 | -79.5451448041 | 293.5 | 597.5 | 38.3 | 8095362 | 88.42617859 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 61.15 | -2.27 | -3.58 | 62.33 | 63.23 | 61.03 | 13614343 |
| 1726612200 | 63.42 | -0.91 | -1.41 | 64.66 | 64.98 | 63.27 | 8483976 |
| 1726525800 | 64.33 | 1.62 | 2.58 | 63.14 | 64.48 | 62.721 | 7125131 |
| 1726266600 | 62.71 | 0.44 | 0.71 | 62.83 | 63.0801 | 62.0193 | 5612804 |
| 1726180200 | 62.27 | -0.88 | -1.39 | 62.7 | 63.05 | 61.45 | 9005291 |
| 1726093800 | 63.15 | -0.15 | -0.24 | 62.95 | 64.37 | 62.71 | 11005101 |
| 1726007400 | 63.3 | 1.27 | 2.05 | 61.9 | 63.76 | 61.75 | 7776680 |
| 1725921000 | 62.03 | 0.71 | 1.16 | 60.965 | 62.295 | 60.561 | 7140742 |
| 1725661800 | 61.32 | -0.04 | -0.07 | 61.26 | 63.56 | 60.635 | 17357122 |
| 1725575400 | 61.36 | 1 | 1.66 | 60.95 | 61.58 | 59.94 | 10090099 |
| 1725489000 | 60.36 | 2.17 | 3.73 | 58.38 | 60.42 | 58.25 | 8764668 |
| 1725402600 | 58.19 | 2.62 | 4.71 | 57.82 | 58.7 | 57.59 | 10039398 |
| 1725057000 | 55.57 | -1.77 | -3.09 | 57.6 | 58.1099 | 55.53 | 8980846 |
| 1724970600 | 57.34 | -0.65 | -1.12 | 57.15 | 57.58 | 56.68 | 5526584 |
| 1724884200 | 57.99 | -0.21 | -0.36 | 58.26 | 58.59 | 57.76 | 4131328 |
| 1724797800 | 58.2 | -0.32 | -0.55 | 57.33 | 58.4 | 57.21 | 5657677 |
| 1724711400 | 58.52 | -0.45 | -0.76 | 59.5 | 59.55 | 58.44 | 5535062 |
| 1724452200 | 58.97 | 1.05 | 1.81 | 58.68 | 59.49 | 58.2503 | 7613598 |
| 1724365800 | 57.92 | -1.79 | -3.00 | 58.81 | 58.93 | 57.344 | 9092654 |
| 1724279400 | 59.71 | 0.01 | 0.02 | 59.62 | 60.55 | 58.79 | 8241122 |
| 1724193000 | 59.7 | 1.46 | 2.51 | 59.03 | 59.96 | 58.6612 | 6175354 |
| 1724106600 | 58.24 | 0.8 | 1.39 | 57.45 | 58.74 | 57.41 | 6058702 |
| 1723847400 | 57.44 | 0.51 | 0.90 | 57.44 | 57.67 | 56.75 | 5726595 |
| 1723761000 | 56.93 | -1.48 | -2.53 | 55.73 | 56.93 | 55.37 | 8678848 |
| 1723674600 | 58.41 | 1.11 | 1.94 | 57.8 | 58.85 | 57.71 | 8209841 |
| 1723588200 | 57.3 | 1.07 | 1.90 | 57.39 | 57.48 | 56.8 | 5913625 |
| 1723501800 | 56.23 | 0.6 | 1.08 | 55.2 | 56.54 | 54.93 | 6299996 |
| 1723242600 | 55.63 | 1.62 | 3.00 | 56 | 56.065 | 55.315 | 5867022 |
| 1723156200 | 54.01 | -0.99 | -1.80 | 53.69 | 54.18 | 53.22 | 9264042 |
| 1723069800 | 55 | -1.43 | -2.53 | 55.15 | 56.04 | 54.37 | 11897386 |
| 1722983400 | 56.43 | -3.89 | -6.45 | 59.12 | 59.6298 | 56.42 | 13515083 |
| 1722897000 | 60.32 | 0.91 | 1.53 | 61.98 | 62.42 | 58.73 | 24131587 |
| 1722637800 | 59.41 | 4.93 | 9.05 | 57.17 | 59.595 | 57.08 | 18668357 |
| 1722551400 | 54.48 | 1.42 | 2.68 | 54.1 | 55.425 | 54.1 | 13684113 |
| 1722465000 | 53.06 | 1.59 | 3.09 | 52.57 | 53.11 | 52.13 | 7848357 |
| 1722378600 | 51.47 | 0.52 | 1.02 | 51.35 | 51.82 | 50.61 | 4862165 |
| 1722292200 | 50.95 | 0.78 | 1.55 | 51.24 | 51.25 | 50.505 | 3854215 |
| 1722033000 | 50.17 | 1.1 | 2.24 | 50.05 | 50.39 | 49.7 | 4509115 |
| 1721946600 | 49.07 | 1.17 | 2.44 | 48.69 | 49.9802 | 48.565 | 8431538 |
| 1721860200 | 47.9 | -1.67 | -3.37 | 49.62 | 50.02 | 47.83 | 8396059 |
| 1721773800 | 49.57 | -0.13 | -0.26 | 49.99 | 50.33 | 49.47 | 3119416 |
| 1721687400 | 49.7 | -0.55 | -1.09 | 50.96 | 51.14 | 49.18 | 5178814 |
| 1721428200 | 50.25 | -0.93 | -1.82 | 50.42 | 50.59 | 50.045 | 3627654 |
| 1721341800 | 51.18 | -1.19 | -2.27 | 51.56 | 52.26 | 50.9801 | 4702186 |
| 1721255400 | 52.37 | 0.04 | 0.08 | 51.92 | 52.7 | 51.53 | 6749447 |
| 1721169000 | 52.33 | 2.06 | 4.10 | 51.31 | 52.41 | 51.09 | 6127598 |
| 1721082600 | 50.27 | -1.72 | -3.31 | 50.51 | 51 | 50.12 | 6357751 |
| 1720823400 | 51.99 | 0.48 | 0.93 | 51.35 | 52.02 | 51.105 | 4927305 |
| 1720737000 | 51.51 | 1.51 | 3.02 | 51.7 | 52.43 | 51.3601 | 10202152 |
| 1720650600 | 50 | 0.49 | 0.99 | 49.75 | 50.07 | 49.4 | 3849399 |
| 1720564200 | 49.51 | -0.68 | -1.35 | 49.78 | 50.08 | 48.8 | 4876152 |
| 1720477800 | 50.19 | 0.27 | 0.54 | 49.91 | 50.39 | 49.404 | 3638103 |
| 1720218600 | 49.92 | 1.05 | 2.15 | 49.45 | 50.2 | 48.89 | 5847749 |
| 1720040640 | 48.87 | 1.88 | 4.00 | 47.81 | 48.945 | 47.7 | 6721342 |
| 1719959400 | 46.99 | 0.98 | 2.13 | 47.12 | 47.3 | 46.17 | 7802069 |
| 1719873000 | 46.01 | -5.31 | -10.35 | 46.78 | 47.76 | 45.79 | 13226777 |
| 1719613800 | 51.32 | 0 | 0.00 | 51.32 | 51.32 | 51.32 | 0 |
| 1719527400 | 51.32 | 0.52 | 1.02 | 51.35 | 51.68 | 51.19 | 3302717 |
| 1719441000 | 50.8 | -2.26 | -4.26 | 51 | 51.3 | 50.7301 | 5373935 |
| 1719354600 | 53.06 | -0.11 | -0.21 | 52.36 | 53.135 | 52.31 | 3174416 |
| 1719268200 | 53.17 | 0.54 | 1.03 | 52.75 | 53.21 | 52.23 | 3605091 |
| 1719009000 | 52.63 | -0.03 | -0.06 | 53.11 | 53.49 | 52.0197 | 3894199 |
| 1718922600 | 52.66 | -1.09 | -2.03 | 51.77 | 52.7499 | 51.625 | 5356265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
