Direxion Daily 20 plus Year Treasury Bull 3X Shares (TMF)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2502 | -0.496231654106 | 50.42 | 51.14 | 47.83 | 5621793 | 49.0399066 | SP |
| 4 | -1.4902 | -2.88463027487 | 51.66 | 52.7 | 45.79 | 6723058 | 49.41257236 | SP |
| 12 | 3.2398 | 6.90347325804 | 46.93 | 54.28 | 44.41 | 5674902 | 49.62212195 | SP |
| 26 | -4.3302 | -7.94532110092 | 54.5 | 63.44 | 42.74 | 6459947 | 51.26609797 | SP |
| 52 | -25.0302 | -33.2848404255 | 75.2 | 75.2 | 38.3 | 18878457 | 51.6076509 | SP |
| 156 | -240.7302 | -82.7535922998 | 290.9 | 324.35 | 38.3 | 12364801 | 75.48935714 | SP |
| 260 | -193.0302 | -79.3709703947 | 243.2 | 597.5 | 38.3 | 7843746 | 90.99703348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 48.68 | 8200309 |
| 1721860200 | 47.9 | -1.67 | -3.37 | 49.62 | 50.02 | 47.83 | 8305989 |
| 1721773800 | 49.57 | -0.14 | -0.28 | 49.99 | 50.33 | 49.47 | 3119416 |
| 1721687400 | 49.7079 | -0.54 | -1.08 | 50.96 | 51.14 | 49.18 | 4976628 |
| 1721428200 | 50.25 | -0.93 | -1.82 | 50.42 | 50.59 | 50.045 | 3506622 |
| 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 | 6609444 |
| 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 | 9426287 |
| 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 | -2.49 | -5.13 | 46.78 | 47.76 | 45.79 | 13226777 |
| 1719613800 | 48.5 | -2.82 | -5.49 | 51.66 | 51.72 | 48.465 | 15516983 |
| 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 |
| 1718749800 | 53.75 | 1.45 | 2.77 | 52.63 | 53.8 | 52.34 | 5506469 |
| 1718663400 | 52.3 | -1.68 | -3.11 | 52.05 | 52.52 | 51.6038 | 6019119 |
| 1718404200 | 53.98 | 1.3 | 2.47 | 53.57 | 54.28 | 53.29 | 6815434 |
| 1718317800 | 52.68 | 2.14 | 4.23 | 51.63 | 52.89 | 51.18 | 8006346 |
| 1718231400 | 50.54 | 1.13 | 2.29 | 51.32 | 52.22 | 50.44 | 14062246 |
| 1718145000 | 49.41 | 1.44 | 3.00 | 48.21 | 49.49 | 48.01 | 5646656 |
| 1718058600 | 47.97 | -1.01 | -2.06 | 48.14 | 48.23 | 47.65 | 4728563 |
| 1717799400 | 48.98 | -2.92 | -5.63 | 49.51 | 49.54 | 48.8 | 10308893 |
| 1717713000 | 51.9 | -0.17 | -0.33 | 51.39 | 52.22 | 51.26 | 4772661 |
| 1717626600 | 52.07 | 1.11 | 2.18 | 51.51 | 52.07 | 50.51 | 7696510 |
| 1717540200 | 50.96 | 1.72 | 3.49 | 50.24 | 51.21 | 49.91 | 6900509 |
| 1717453800 | 49.24 | 2.13 | 4.52 | 47.72 | 49.41 | 47.72 | 5772380 |
| 1717194600 | 47.11 | 0.98 | 2.12 | 47.08 | 47.36 | 46.7331 | 4604433 |
| 1717108200 | 46.13 | 1.2 | 2.67 | 45.84 | 46.26 | 45.56 | 4000452 |
| 1717021800 | 44.93 | -1.65 | -3.54 | 45.46 | 45.5 | 44.41 | 6804842 |
| 1716935400 | 46.58 | -2.15 | -4.41 | 48.59 | 48.64 | 46.5104 | 5428557 |
| 1716589800 | 48.73 | 0.44 | 0.91 | 48.05 | 48.83 | 47.92 | 3037538 |
| 1716503400 | 48.29 | -1.01 | -2.05 | 49.39 | 49.42 | 47.84 | 4530175 |
| 1716417000 | 49.3 | 0.12 | 0.24 | 48.6 | 49.425 | 48.59 | 3014388 |
| 1716330600 | 49.18 | 0.74 | 1.53 | 49.34 | 49.44 | 48.895 | 2783619 |
| 1716244200 | 48.44 | -0.45 | -0.92 | 48.34 | 48.73 | 48.24 | 2990296 |
| 1715985000 | 48.89 | -1.04 | -2.08 | 49.29 | 49.53 | 48.795 | 3458972 |
| 1715898600 | 49.93 | -0.21 | -0.42 | 50.54 | 50.58 | 49.78 | 3859972 |
| 1715812200 | 50.14 | 2.02 | 4.20 | 49.76 | 50.3389 | 49.35 | 5935160 |
| 1715725800 | 48.12 | 0.77 | 1.63 | 47.82 | 48.22 | 47.45 | 3237462 |
| 1715639400 | 47.35 | 0.33 | 0.70 | 47.7 | 47.76 | 47.3079 | 2809852 |
| 1715380200 | 47.02 | -0.79 | -1.65 | 47.25 | 47.42 | 46.76 | 3458615 |
| 1715293800 | 47.81 | 0.6 | 1.27 | 46.67 | 48.05 | 46.59 | 4213302 |
| 1715207400 | 47.21 | -0.9 | -1.87 | 47.39 | 47.6301 | 47.17 | 3721874 |
| 1715121000 | 48.11 | 0.9 | 1.91 | 48.34 | 48.87 | 47.895 | 4915508 |
| 1715034600 | 47.21 | 0.52 | 1.11 | 46.75 | 47.34 | 46.43 | 4339439 |
| 1714775400 | 46.69 | 1.37 | 3.02 | 46.93 | 47.12 | 45.83 | 7644442 |
| 1714689000 | 45.32 | 0.45 | 1.00 | 44.27 | 45.455 | 43.99 | 3987312 |
| 1714602600 | 44.87 | 0.93 | 2.12 | 44.89 | 45.8 | 44.34 | 9067602 |
| 1714516200 | 43.94 | -1.13 | -2.51 | 44.21 | 44.67 | 43.7 | 3628462 |
| 1714429800 | 45.07 | 1.1 | 2.50 | 44.55 | 45.09 | 44.2981 | 3840575 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
