Direxion Daily 20 plus Year Treasury Bull 3X Shares (TMF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.2785 | -4.98250601356 | 45.73 | 47.53 | 42.95 | 7801407 | 45.41118644 | SP |
| 4 | 1.0815 | 2.55251357092 | 42.37 | 47.53 | 39.01 | 6156224 | 43.43302418 | SP |
| 12 | -1.8385 | -4.05939500994 | 45.29 | 47.53 | 36.51 | 7251459 | 41.34260251 | SP |
| 26 | -17.5135 | -28.7271385221 | 60.965 | 64.98 | 36.51 | 8989595 | 47.50177945 | SP |
| 52 | -15.0685 | -25.749316473 | 58.52 | 64.98 | 36.51 | 7785754 | 49.50407329 | SP |
| 156 | -186.9485 | -81.1408420139 | 230.4 | 238.1 | 36.51 | 13865544 | 66.73847314 | SP |
| 260 | -534.2485 | -92.4785355721 | 577.7 | 597.5 | 36.51 | 8798648 | 81.27829671 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 43.45 | -0.46 | -1.05 | 44.93 | 44.978 | 43.27 | 8396745 |
| 1741303800 | 43.91 | -0.49 | -1.10 | 44.02 | 44.48 | 42.95 | 8183326 |
| 1741217400 | 44.4 | -1.09 | -2.40 | 45.63 | 46.005 | 44.23 | 8092271 |
| 1741131000 | 45.49 | -1.74 | -3.68 | 46.97 | 47.53 | 45.21 | 9503220 |
| 1741044600 | 47.23 | 0.65 | 1.40 | 45.5 | 47.395 | 45.41 | 6549519 |
| 1740785400 | 46.58 | 1.59 | 3.53 | 45.73 | 46.6 | 45.15 | 6678701 |
| 1740699000 | 44.99 | -0.89 | -1.94 | 44.94 | 45.67 | 44.72 | 6342551 |
| 1740612600 | 45.88 | 0.75 | 1.66 | 45.15 | 46.08 | 44.82 | 6192790 |
| 1740526200 | 45.13 | 2.19 | 5.10 | 44.5 | 45.26 | 44.28 | 7607700 |
| 1740439800 | 42.94 | 0.33 | 0.77 | 42.1 | 43.24 | 42.09 | 5523569 |
| 1740180600 | 42.61 | 1.54 | 3.75 | 41.58 | 43.0265 | 41.505 | 5844410 |
| 1740094200 | 41.07 | 0.32 | 0.79 | 41.04 | 41.45 | 41.0318 | 3595111 |
| 1740007800 | 40.75 | 0.15 | 0.37 | 40.38 | 41.045 | 40.27 | 3674415 |
| 1739921400 | 40.6 | -1.49 | -3.54 | 41.2 | 41.63 | 40.5 | 4688236 |
| 1739575800 | 42.09 | 0.68 | 1.64 | 42.39 | 42.8 | 42.04 | 4579665 |
| 1739489400 | 41.41 | 1.87 | 4.73 | 40.67 | 41.75 | 40.63 | 5612955 |
| 1739403000 | 39.54 | -1.67 | -4.05 | 39.59 | 40.01 | 39.01 | 9383460 |
| 1739316600 | 41.21 | -0.79 | -1.88 | 41.35 | 41.5507 | 41.12 | 4144686 |
| 1739230200 | 42 | -0.42 | -0.99 | 42.37 | 42.77 | 41.79 | 4215568 |
| 1738971000 | 42.42 | -0.95 | -2.19 | 42.37 | 42.68 | 41.935 | 6556112 |
| 1738884600 | 43.37 | 0.05 | 0.12 | 43.32 | 43.73 | 42.86 | 4792280 |
| 1738798200 | 43.32 | 2.03 | 4.92 | 42.73 | 43.75 | 42.66 | 8114910 |
| 1738711800 | 41.29 | 0.34 | 0.83 | 40.09 | 41.345 | 40 | 5238206 |
| 1738625400 | 40.95 | 1.05 | 2.63 | 41.5 | 42.26 | 40.485 | 11400195 |
| 1738366200 | 39.9 | -0.95 | -2.33 | 40.9 | 41.27 | 39.56 | 5775793 |
| 1738279800 | 40.85 | 0.48 | 1.19 | 40.95 | 41.356 | 40.62 | 4576340 |
| 1738193400 | 40.37 | -0.24 | -0.59 | 40.99 | 41.23 | 39.86 | 5299097 |
| 1738107000 | 40.61 | -0.2 | -0.49 | 40.18 | 40.675 | 39.915 | 3905284 |
| 1738020600 | 40.81 | 1.47 | 3.74 | 40.62 | 40.995 | 40.225 | 7383774 |
| 1737761400 | 39.34 | -0.51 | -1.28 | 38.73 | 39.47 | 38.56 | 4910431 |
| 1737675000 | 39.85 | 0 | 0.00 | 39.85 | 39.85 | 39.85 | 0 |
| 1737588600 | 39.85 | -0.6 | -1.48 | 40.34 | 40.4712 | 39.58 | 4482934 |
| 1737502200 | 40.45 | 1.07 | 2.72 | 40.38 | 40.76 | 40.02 | 6397599 |
| 1737156600 | 39.38 | 0.09 | 0.23 | 39.79 | 39.84 | 39.25 | 5727352 |
| 1737070200 | 39.29 | 0.42 | 1.08 | 38.8 | 39.76 | 38.28 | 7877741 |
| 1736983800 | 38.87 | 1.89 | 5.11 | 38.86 | 39.2 | 38.45 | 8920571 |
| 1736897400 | 36.98 | -0.11 | -0.30 | 36.94 | 37.11 | 36.51 | 9110243 |
| 1736811000 | 37.09 | -0.21 | -0.56 | 37.37 | 37.505 | 36.715 | 7738334 |
| 1736551800 | 37.3 | -0.79 | -2.07 | 37.04 | 37.78 | 36.87 | 11474991 |
| 1736379000 | 38.09 | 0.11 | 0.29 | 37.32 | 38.29 | 37.16 | 11664945 |
| 1736292600 | 37.98 | -1.39 | -3.53 | 38.88 | 39.1 | 37.78 | 11067908 |
| 1736206200 | 39.37 | -0.46 | -1.15 | 39.52 | 39.7366 | 38.975 | 8346448 |
| 1735947000 | 39.83 | -0.43 | -1.07 | 40.44 | 40.65 | 39.7 | 6700612 |
| 1735860600 | 40.26 | 0.29 | 0.73 | 40.56 | 41.025 | 39.77 | 6774833 |
| 1735687800 | 39.97 | -0.68 | -1.67 | 41.01 | 41.27 | 39.88 | 6821561 |
| 1735601400 | 40.65 | 0.94 | 2.37 | 40.67 | 40.945 | 40.45 | 7578303 |
| 1735342200 | 39.71 | -0.98 | -2.41 | 40.21 | 40.63 | 39.65 | 7987282 |
| 1735255800 | 40.69 | -0.09 | -0.22 | 39.86 | 40.89 | 39.84 | 8215256 |
| 1735077840 | 40.78 | 0.45 | 1.12 | 39.64 | 40.82 | 39.575 | 8384796 |
| 1734996600 | 40.33 | -1.69 | -4.02 | 41.26 | 41.36 | 40.23 | 8884059 |
| 1734737400 | 42.02 | 0.65 | 1.57 | 42.34 | 42.8453 | 41.97 | 7645788 |
| 1734651000 | 41.37 | -2 | -4.61 | 41.74 | 42.16 | 40.9 | 17867666 |
| 1734564600 | 43.37 | -1.66 | -3.69 | 44.59 | 45.11 | 43.305 | 11530320 |
| 1734478200 | 45.03 | 0.36 | 0.81 | 44.82 | 45.535 | 44.7498 | 6593052 |
| 1734391800 | 44.67 | 0.13 | 0.29 | 44.88 | 44.99 | 44.17 | 6982759 |
| 1734132600 | 44.54 | -1.21 | -2.64 | 45.29 | 45.3799 | 44.2429 | 8438856 |
| 1734046200 | 45.75 | -1.75 | -3.68 | 46.63 | 46.84 | 45.65 | 8722666 |
| 1733959800 | 47.5 | -1.38 | -2.82 | 48.85 | 49.22 | 47.36 | 7560747 |
| 1733873400 | 48.88 | -0.83 | -1.67 | 48.81 | 49.25 | 48.623 | 4494810 |
| 1733787000 | 49.71 | -1.26 | -2.47 | 50.36 | 50.4696 | 49.53 | 5195329 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
