TMF Historical Prices
Direxion Daily 20+ Year Treasury Bull 3X ETF · daily open, high, low, close & volume
Trading days
250
Period high
41.97
Period low
24.52
Period change
-28.99%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 29.74 | 29.74 | 29.22 | 29.37 | -2.26% | 3,357,430 |
| Nov 2, 2026 | 30.19 | 30.54 | 29.87 | 30.05 | +0.67% | 4,592,127 |
| Oct 30, 2026 | 29.84 | 30.02 | 29.32 | 29.85 | +1.32% | 5,363,587 |
| Oct 29, 2026 | 29.38 | 29.86 | 29.12 | 29.46 | +1.80% | 4,917,249 |
| Oct 28, 2026 | 29.73 | 29.77 | 28.65 | 28.94 | -2.36% | 5,943,442 |
| Oct 27, 2026 | 29.67 | 29.74 | 29.45 | 29.64 | -0.20% | 3,486,861 |
| Oct 26, 2026 | 29.67 | 29.93 | 29.55 | 29.70 | +1.16% | 3,143,569 |
| Oct 23, 2026 | 29.81 | 29.84 | 29.26 | 29.36 | -1.41% | 4,212,258 |
| Oct 22, 2026 | 29.03 | 29.99 | 28.89 | 29.78 | +5.53% | 10,044,231 |
| Oct 21, 2026 | 28.30 | 28.46 | 27.80 | 28.22 | +0.46% | 4,152,776 |
| Oct 20, 2026 | 28.06 | 28.37 | 27.82 | 28.09 | +2.41% | 4,599,232 |
| Oct 19, 2026 | 27.89 | 27.96 | 27.31 | 27.43 | -2.18% | 4,815,701 |
| Oct 16, 2026 | 27.68 | 28.34 | 27.67 | 28.04 | +0.14% | 6,619,446 |
| Oct 15, 2026 | 28.54 | 28.60 | 27.96 | 28.00 | +4.13% | 16,472,833 |
| Oct 14, 2026 | 25.82 | 27.03 | 25.75 | 26.89 | +1.93% | 10,069,884 |
| Oct 13, 2026 | 26.58 | 26.59 | 26.23 | 26.38 | +1.15% | 5,695,907 |
| Oct 12, 2026 | 25.88 | 26.09 | 25.86 | 26.08 | +0.35% | 3,025,058 |
| Oct 9, 2026 | 25.76 | 26.07 | 25.53 | 25.99 | +0.35% | 5,924,177 |
| Oct 8, 2026 | 25.26 | 25.96 | 25.15 | 25.90 | +2.66% | 12,427,566 |
| Oct 7, 2026 | 24.55 | 25.39 | 24.52 | 25.23 | -0.51% | 10,662,598 |
| Oct 6, 2026 | 25.26 | 25.65 | 25.17 | 25.36 | +0.67% | 6,336,643 |
| Oct 5, 2026 | 25.26 | 25.36 | 24.79 | 25.19 | -1.52% | 11,932,838 |
| Oct 2, 2026 | 26.06 | 26.44 | 25.39 | 25.58 | -0.93% | 17,189,809 |
| Oct 1, 2026 | 25.09 | 26.17 | 24.91 | 25.82 | +0.55% | 18,330,992 |
| Sep 30, 2026 | 26.02 | 26.04 | 25.39 | 25.68 | -1.50% | 13,071,378 |
| Sep 29, 2026 | 26.37 | 26.37 | 25.67 | 26.07 | -1.59% | 13,677,067 |
| Sep 28, 2026 | 26.48 | 26.71 | 26.10 | 26.49 | -2.65% | 10,337,580 |
| Sep 25, 2026 | 27.23 | 27.34 | 26.69 | 27.21 | -0.51% | 10,947,239 |
| Sep 24, 2026 | 28.30 | 28.51 | 27.32 | 27.35 | -3.83% | 16,511,038 |
| Sep 23, 2026 | 29.53 | 29.57 | 28.18 | 28.44 | -4.76% | 8,805,724 |
| Sep 22, 2026 | 30.00 | 30.05 | 29.61 | 29.86 | -1.22% | 2,901,765 |
| Sep 21, 2026 | 30.17 | 30.27 | 29.97 | 30.23 | +1.99% | 4,019,557 |
| Sep 18, 2026 | 29.89 | 29.90 | 29.49 | 29.64 | -2.15% | 3,323,889 |
| Sep 17, 2026 | 30.02 | 30.29 | 29.89 | 30.29 | +3.24% | 4,836,004 |
| Sep 16, 2026 | 29.40 | 30.04 | 29.29 | 29.34 | +0.62% | 13,152,107 |
| Sep 15, 2026 | 29.05 | 29.28 | 28.93 | 29.16 | -0.88% | 5,379,661 |
| Sep 14, 2026 | 29.29 | 29.85 | 28.89 | 29.42 | +0.38% | 6,558,260 |
| Sep 11, 2026 | 29.83 | 29.98 | 29.27 | 29.31 | +0.03% | 5,395,510 |
| Sep 10, 2026 | 29.49 | 29.91 | 29.14 | 29.30 | -3.43% | 9,924,454 |
| Sep 9, 2026 | 30.85 | 30.96 | 29.91 | 30.34 | -1.65% | 4,810,186 |
| Sep 8, 2026 | 31.12 | 31.14 | 30.56 | 30.85 | -0.10% | 2,182,037 |
| Sep 4, 2026 | 30.98 | 31.20 | 30.85 | 30.88 | +0.36% | 2,262,389 |
| Sep 3, 2026 | 31.08 | 31.15 | 30.76 | 30.77 | +0.52% | 3,449,706 |
| Sep 2, 2026 | 30.66 | 30.74 | 30.41 | 30.61 | -1.03% | 2,671,828 |
| Aug 31, 2026 | 30.87 | 30.94 | 30.52 | 30.93 | -1.28% | 4,557,124 |
| Aug 28, 2026 | 31.53 | 32.16 | 31.25 | 31.33 | -0.98% | 6,297,990 |
| Aug 27, 2026 | 31.75 | 31.91 | 31.51 | 31.64 | -0.63% | 2,278,826 |
| Aug 26, 2026 | 31.83 | 31.86 | 31.58 | 31.84 | -0.66% | 2,772,435 |
| Aug 25, 2026 | 31.65 | 32.07 | 31.50 | 32.05 | +3.12% | 3,828,120 |
| Aug 24, 2026 | 30.99 | 31.41 | 30.93 | 31.08 | +1.90% | 3,966,908 |
| Aug 21, 2026 | 30.61 | 30.74 | 30.34 | 30.50 | -1.20% | 3,401,338 |
| Aug 20, 2026 | 30.86 | 31.31 | 30.63 | 30.87 | -2.28% | 4,976,225 |
| Aug 19, 2026 | 31.37 | 31.65 | 31.17 | 31.59 | +4.88% | 8,237,317 |
| Aug 18, 2026 | 29.71 | 30.24 | 29.45 | 30.12 | +0.97% | 5,199,343 |
| Aug 17, 2026 | 30.27 | 30.37 | 29.77 | 29.83 | -2.48% | 6,233,092 |
| Aug 14, 2026 | 30.81 | 30.95 | 30.34 | 30.59 | -2.08% | 4,268,707 |
| Aug 13, 2026 | 31.25 | 31.69 | 31.13 | 31.24 | +1.69% | 3,965,224 |
| Aug 12, 2026 | 31.08 | 31.11 | 30.64 | 30.72 | -0.29% | 4,426,864 |
| Aug 11, 2026 | 30.90 | 31.09 | 30.73 | 30.81 | +0.55% | 4,142,143 |
| Aug 10, 2026 | 31.06 | 31.11 | 30.63 | 30.64 | -2.51% | 3,820,334 |
| Aug 7, 2026 | 31.52 | 31.57 | 31.16 | 31.43 | +0.67% | 4,228,732 |
| Aug 6, 2026 | 31.52 | 31.67 | 31.09 | 31.22 | -1.76% | 3,309,370 |
| Aug 5, 2026 | 31.72 | 31.93 | 31.55 | 31.78 | +0.70% | 3,437,194 |
| Aug 4, 2026 | 31.37 | 31.59 | 31.30 | 31.56 | +2.20% | 5,796,175 |
| Aug 3, 2026 | 30.96 | 31.07 | 30.70 | 30.88 | +0.95% | 5,387,817 |
| Jul 31, 2026 | 30.83 | 30.86 | 30.20 | 30.59 | -2.08% | 11,063,496 |
| Jul 30, 2026 | 31.24 | 31.36 | 30.91 | 31.24 | -0.22% | 6,904,736 |
| Jul 29, 2026 | 32.77 | 32.83 | 31.14 | 31.31 | -4.86% | 6,811,316 |
| Jul 28, 2026 | 32.52 | 33.05 | 32.49 | 32.91 | +1.61% | 5,802,653 |
| Jul 27, 2026 | 32.38 | 32.51 | 32.13 | 32.39 | +1.70% | 2,838,780 |
| Jul 24, 2026 | 31.88 | 32.28 | 31.81 | 31.85 | +0.22% | 2,822,329 |
| Jul 23, 2026 | 31.55 | 31.85 | 31.53 | 31.78 | -0.87% | 4,637,468 |
| Jul 22, 2026 | 32.29 | 32.38 | 32.02 | 32.06 | -0.84% | 4,142,846 |
| Jul 21, 2026 | 32.42 | 32.47 | 32.08 | 32.33 | -1.01% | 2,947,563 |
| Jul 20, 2026 | 33.09 | 33.15 | 32.52 | 32.66 | -2.07% | 3,255,086 |
| Jul 17, 2026 | 33.50 | 33.72 | 33.32 | 33.35 | +0.94% | 3,583,058 |
| Jul 16, 2026 | 32.60 | 33.05 | 32.55 | 33.04 | -0.03% | 2,332,229 |
| Jul 15, 2026 | 32.92 | 33.28 | 32.90 | 33.05 | +0.39% | 3,254,226 |
| Jul 14, 2026 | 33.02 | 33.41 | 32.85 | 32.92 | +0.34% | 4,201,633 |
| Jul 13, 2026 | 33.04 | 33.16 | 32.76 | 32.81 | -1.85% | 2,633,457 |
| Jul 10, 2026 | 33.44 | 33.57 | 33.16 | 33.43 | -0.03% | 2,205,005 |
| Jul 9, 2026 | 33.20 | 33.66 | 33.18 | 33.44 | +0.39% | 2,843,829 |
| Jul 8, 2026 | 33.26 | 33.41 | 32.95 | 33.31 | -0.63% | 4,100,597 |
| Jul 7, 2026 | 34.20 | 34.28 | 33.52 | 33.52 | -3.18% | 3,285,491 |
| Jul 6, 2026 | 34.61 | 34.67 | 34.30 | 34.62 | -0.46% | 2,117,942 |
| Jul 2, 2026 | 34.56 | 35.05 | 34.53 | 34.78 | -0.06% | 2,968,071 |
| Jul 1, 2026 | 34.73 | 35.10 | 34.66 | 34.80 | -2.11% | 3,504,532 |
| Jun 30, 2026 | 36.41 | 36.44 | 35.45 | 35.55 | -3.27% | 3,286,858 |
| Jun 29, 2026 | 36.68 | 36.91 | 36.61 | 36.75 | +0.27% | 2,278,511 |
| Jun 26, 2026 | 36.27 | 36.70 | 36.25 | 36.65 | -0.14% | 1,719,271 |
| Jun 25, 2026 | 36.96 | 37.26 | 36.64 | 36.70 | -0.11% | 2,145,158 |
| Jun 24, 2026 | 36.45 | 36.87 | 36.44 | 36.74 | +3.90% | 6,741,272 |
| Jun 23, 2026 | 35.23 | 35.60 | 35.21 | 35.36 | -0.62% | 1,695,675 |
| Jun 22, 2026 | 35.81 | 35.86 | 35.40 | 35.58 | -2.15% | 4,947,428 |
| Jun 18, 2026 | 36.79 | 36.93 | 36.27 | 36.36 | +1.39% | 3,544,794 |
| Jun 17, 2026 | 35.92 | 36.22 | 35.44 | 35.86 | +0.36% | 3,764,037 |
| Jun 16, 2026 | 35.47 | 35.98 | 35.42 | 35.73 | +1.59% | 2,063,017 |
| Jun 15, 2026 | 35.45 | 35.65 | 35.13 | 35.17 | +0.00% | 2,493,224 |
| Jun 12, 2026 | 35.08 | 35.33 | 34.81 | 35.17 | -0.93% | 2,235,265 |
| Jun 11, 2026 | 34.56 | 35.59 | 34.39 | 35.50 | +3.83% | 4,492,412 |
| Jun 10, 2026 | 34.53 | 34.72 | 34.00 | 34.19 | -1.04% | 2,644,563 |
| Jun 9, 2026 | 34.34 | 34.58 | 34.11 | 34.55 | +1.71% | 3,105,789 |
| Jun 8, 2026 | 34.66 | 34.78 | 33.93 | 33.97 | -1.45% | 2,598,094 |
| Jun 5, 2026 | 34.36 | 34.81 | 34.28 | 34.47 | -1.57% | 3,449,084 |
| Jun 4, 2026 | 35.17 | 35.29 | 34.94 | 35.02 | +0.57% | 1,364,916 |
| Jun 3, 2026 | 34.78 | 34.97 | 34.56 | 34.82 | -1.14% | 1,801,064 |
| Jun 2, 2026 | 35.42 | 35.45 | 35.06 | 35.22 | +0.63% | 2,539,017 |
| Jun 1, 2026 | 34.39 | 35.10 | 34.20 | 35.00 | +0.17% | 4,056,225 |
| May 29, 2026 | 35.04 | 35.23 | 34.73 | 34.94 | +0.00% | 3,446,930 |
| May 28, 2026 | 34.58 | 35.10 | 34.42 | 34.94 | +1.45% | 4,067,019 |
| May 27, 2026 | 34.42 | 34.67 | 34.28 | 34.44 | +0.67% | 3,303,477 |
| May 26, 2026 | 34.50 | 34.55 | 33.99 | 34.21 | +1.54% | 4,306,705 |
| May 22, 2026 | 33.64 | 33.69 | 33.10 | 33.69 | +1.41% | 4,506,753 |
| May 21, 2026 | 32.49 | 33.25 | 32.18 | 33.22 | +1.13% | 6,086,879 |
| May 20, 2026 | 31.92 | 32.98 | 31.88 | 32.85 | +3.14% | 6,913,309 |
| May 19, 2026 | 31.81 | 32.11 | 31.58 | 31.85 | -2.06% | 7,179,699 |
| May 18, 2026 | 32.66 | 32.92 | 32.23 | 32.52 | -0.49% | 4,938,631 |
| May 15, 2026 | 32.88 | 33.00 | 32.55 | 32.68 | -4.39% | 7,263,432 |
| May 14, 2026 | 34.58 | 34.72 | 34.16 | 34.18 | +0.38% | 2,720,780 |
| May 13, 2026 | 34.20 | 34.35 | 33.81 | 34.05 | -0.73% | 3,564,965 |
| May 12, 2026 | 34.55 | 34.55 | 34.21 | 34.30 | -1.89% | 4,391,566 |
| May 11, 2026 | 35.38 | 35.42 | 34.91 | 34.96 | -1.77% | 3,158,748 |
| May 8, 2026 | 35.62 | 35.88 | 35.53 | 35.59 | +1.25% | 2,616,837 |
| May 7, 2026 | 35.91 | 35.93 | 35.08 | 35.15 | -1.49% | 2,936,003 |
| May 6, 2026 | 35.64 | 35.78 | 35.49 | 35.68 | +2.29% | 3,329,447 |
| May 5, 2026 | 34.56 | 34.98 | 34.47 | 34.88 | +1.40% | 3,785,684 |
| May 4, 2026 | 34.84 | 34.84 | 34.11 | 34.40 | -2.08% | 5,034,579 |
| May 1, 2026 | 35.01 | 35.62 | 34.83 | 35.13 | +0.89% | 3,626,533 |
| Apr 30, 2026 | 35.15 | 35.16 | 34.55 | 34.82 | -0.31% | 3,777,934 |
| Apr 29, 2026 | 35.28 | 35.29 | 34.76 | 34.93 | -2.27% | 4,918,456 |
| Apr 28, 2026 | 35.46 | 35.75 | 35.23 | 35.74 | +0.14% | 2,724,865 |
| Apr 27, 2026 | 35.92 | 36.08 | 35.56 | 35.69 | -1.35% | 2,812,019 |
| Apr 24, 2026 | 35.91 | 36.34 | 35.65 | 36.18 | +0.30% | 3,044,413 |
| Apr 23, 2026 | 36.38 | 36.65 | 35.66 | 36.07 | -0.58% | 3,502,201 |
| Apr 22, 2026 | 36.67 | 36.80 | 36.24 | 36.28 | +0.58% | 2,470,403 |
| Apr 21, 2026 | 36.60 | 36.74 | 36.05 | 36.07 | -1.66% | 3,063,939 |
| Apr 20, 2026 | 36.78 | 36.80 | 36.27 | 36.68 | -0.03% | 1,536,278 |
| Apr 17, 2026 | 36.73 | 36.91 | 36.51 | 36.69 | +2.40% | 3,650,361 |
| Apr 16, 2026 | 36.61 | 36.65 | 35.70 | 35.83 | -1.78% | 2,751,258 |
| Apr 15, 2026 | 36.72 | 36.79 | 36.36 | 36.48 | -1.30% | 1,920,420 |
| Apr 14, 2026 | 36.33 | 37.00 | 36.26 | 36.96 | +1.51% | 2,277,330 |
| Apr 13, 2026 | 36.02 | 36.47 | 35.79 | 36.41 | +0.77% | 2,647,957 |
| Apr 10, 2026 | 36.26 | 36.34 | 35.91 | 36.13 | -0.77% | 2,262,115 |
| Apr 9, 2026 | 36.39 | 36.94 | 36.01 | 36.41 | -0.71% | 2,352,417 |
| Apr 8, 2026 | 37.23 | 37.25 | 36.44 | 36.67 | +0.99% | 3,290,469 |
| Apr 7, 2026 | 36.20 | 36.39 | 35.43 | 36.31 | -0.22% | 4,176,383 |
| Apr 6, 2026 | 36.15 | 36.62 | 36.04 | 36.39 | -0.38% | 2,510,274 |
| Apr 2, 2026 | 35.83 | 36.63 | 35.77 | 36.53 | +1.59% | 4,103,329 |
| Apr 1, 2026 | 35.95 | 36.48 | 35.91 | 35.96 | -0.28% | 4,128,150 |
| Mar 31, 2026 | 36.35 | 36.62 | 35.89 | 36.06 | -0.19% | 8,013,800 |
| Mar 30, 2026 | 35.96 | 36.36 | 35.80 | 36.13 | +3.79% | 6,037,431 |
| Mar 27, 2026 | 34.62 | 35.35 | 34.55 | 34.81 | -1.72% | 7,662,205 |
| Mar 26, 2026 | 35.70 | 36.02 | 35.19 | 35.42 | -2.37% | 5,010,040 |
| Mar 25, 2026 | 36.22 | 36.35 | 35.88 | 36.28 | +2.66% | 5,881,025 |
| Mar 24, 2026 | 34.91 | 35.65 | 34.74 | 35.34 | -1.86% | 9,543,824 |
| Mar 23, 2026 | 35.73 | 36.41 | 35.47 | 36.01 | +1.78% | 16,418,981 |
| Mar 20, 2026 | 36.61 | 36.66 | 35.25 | 35.38 | -5.68% | 12,587,376 |
| Mar 19, 2026 | 36.97 | 37.79 | 36.85 | 37.51 | +1.76% | 7,340,253 |
| Mar 18, 2026 | 37.35 | 37.51 | 36.81 | 36.86 | -1.76% | 4,696,795 |
| Mar 17, 2026 | 37.39 | 37.63 | 37.30 | 37.52 | +0.97% | 3,286,453 |
| Mar 16, 2026 | 37.16 | 37.35 | 36.88 | 37.16 | +2.09% | 5,296,874 |
| Mar 13, 2026 | 36.85 | 37.13 | 36.29 | 36.40 | -1.54% | 6,485,115 |
| Mar 12, 2026 | 36.89 | 37.29 | 36.69 | 36.97 | -0.59% | 6,451,327 |
| Mar 11, 2026 | 37.98 | 38.06 | 37.10 | 37.19 | -3.93% | 7,927,428 |
| Mar 10, 2026 | 39.36 | 39.56 | 38.66 | 38.71 | -3.01% | 6,418,150 |
| Mar 9, 2026 | 38.68 | 40.05 | 38.59 | 39.91 | +2.44% | 6,828,966 |
| Mar 6, 2026 | 38.77 | 39.57 | 38.35 | 38.96 | -1.24% | 7,091,446 |
| Mar 5, 2026 | 39.20 | 39.60 | 39.04 | 39.45 | -1.13% | 4,982,479 |
| Mar 4, 2026 | 40.07 | 40.30 | 39.84 | 39.90 | -0.99% | 4,338,114 |
| Mar 3, 2026 | 39.67 | 40.61 | 39.63 | 40.30 | -0.57% | 6,783,469 |
| Mar 2, 2026 | 41.02 | 41.07 | 40.20 | 40.53 | -2.97% | 6,037,352 |
| Feb 27, 2026 | 41.64 | 41.88 | 41.47 | 41.77 | +1.61% | 6,014,902 |
| Feb 26, 2026 | 40.84 | 41.18 | 40.82 | 41.11 | +1.23% | 3,561,215 |
| Feb 25, 2026 | 40.36 | 40.88 | 40.36 | 40.61 | +0.12% | 3,609,866 |
| Feb 24, 2026 | 40.67 | 40.82 | 40.46 | 40.56 | +0.35% | 4,347,082 |
| Feb 23, 2026 | 40.15 | 40.77 | 40.15 | 40.42 | +1.02% | 5,607,383 |
| Feb 20, 2026 | 40.39 | 40.41 | 39.37 | 40.01 | -0.79% | 6,781,239 |
| Feb 19, 2026 | 40.03 | 40.45 | 39.97 | 40.33 | +0.32% | 3,262,589 |
| Feb 18, 2026 | 40.40 | 40.65 | 40.15 | 40.20 | -1.25% | 4,936,826 |
| Feb 17, 2026 | 40.77 | 41.00 | 40.54 | 40.71 | +0.72% | 4,915,151 |
| Feb 13, 2026 | 40.33 | 40.59 | 40.22 | 40.42 | +1.40% | 8,496,510 |
| Feb 12, 2026 | 38.72 | 39.92 | 38.72 | 39.86 | +4.07% | 7,736,893 |
| Feb 11, 2026 | 38.30 | 38.88 | 38.17 | 38.30 | -1.69% | 6,958,234 |
| Feb 10, 2026 | 38.59 | 38.97 | 38.57 | 38.96 | +3.45% | 6,681,742 |
| Feb 9, 2026 | 37.27 | 37.74 | 37.06 | 37.66 | +0.00% | 4,717,079 |
| Feb 6, 2026 | 37.59 | 37.69 | 37.27 | 37.66 | +0.13% | 5,908,009 |
| Feb 5, 2026 | 36.98 | 37.64 | 36.76 | 37.61 | +3.07% | 7,873,720 |
| Feb 4, 2026 | 36.60 | 36.79 | 36.38 | 36.49 | -0.79% | 7,582,505 |
| Feb 3, 2026 | 36.43 | 36.80 | 36.36 | 36.78 | +0.57% | 5,876,592 |
| Feb 2, 2026 | 37.11 | 37.16 | 36.54 | 36.57 | -0.97% | 8,341,968 |
| Jan 30, 2026 | 37.17 | 37.40 | 36.88 | 36.93 | -1.55% | 7,317,519 |
| Jan 29, 2026 | 36.91 | 37.65 | 36.83 | 37.51 | +0.08% | 8,672,153 |
| Jan 28, 2026 | 37.37 | 37.62 | 37.12 | 37.48 | -0.69% | 6,147,220 |
| Jan 27, 2026 | 38.18 | 38.34 | 37.62 | 37.74 | -1.90% | 5,310,930 |
| Jan 26, 2026 | 38.53 | 38.67 | 38.30 | 38.47 | +1.42% | 6,225,555 |
| Jan 23, 2026 | 37.84 | 38.07 | 37.41 | 37.93 | +0.61% | 7,651,433 |
| Jan 22, 2026 | 37.16 | 37.76 | 36.99 | 37.70 | +1.18% | 5,547,717 |
| Jan 21, 2026 | 36.60 | 37.41 | 36.35 | 37.26 | +2.28% | 8,601,907 |
| Jan 20, 2026 | 36.36 | 36.88 | 36.27 | 36.43 | -3.83% | 11,728,344 |
| Jan 16, 2026 | 38.32 | 38.56 | 37.77 | 37.88 | -1.89% | 5,376,528 |
| Jan 15, 2026 | 39.01 | 39.05 | 38.59 | 38.61 | -0.03% | 3,891,089 |
| Jan 14, 2026 | 38.08 | 38.76 | 38.08 | 38.62 | +1.74% | 4,867,293 |
| Jan 13, 2026 | 38.06 | 38.10 | 37.63 | 37.96 | +0.45% | 4,199,767 |
| Jan 12, 2026 | 37.58 | 38.11 | 37.46 | 37.79 | -0.92% | 4,757,959 |
| Jan 9, 2026 | 37.34 | 38.23 | 37.11 | 38.14 | +1.92% | 6,643,148 |
| Jan 8, 2026 | 37.42 | 37.70 | 37.30 | 37.42 | -1.60% | 4,708,303 |
| Jan 7, 2026 | 38.07 | 38.29 | 37.63 | 38.03 | +1.77% | 8,126,830 |
| Jan 6, 2026 | 37.21 | 37.44 | 36.88 | 37.37 | -0.61% | 5,798,735 |
| Jan 5, 2026 | 37.26 | 37.68 | 37.16 | 37.60 | +1.35% | 4,772,458 |
| Jan 2, 2026 | 37.56 | 37.57 | 37.08 | 37.10 | -0.59% | 5,102,599 |
| Dec 31, 2025 | 37.97 | 38.25 | 37.27 | 37.32 | -2.33% | 6,312,337 |
| Dec 30, 2025 | 38.06 | 38.44 | 37.97 | 38.21 | -0.62% | 3,552,903 |
| Dec 29, 2025 | 38.35 | 38.49 | 38.15 | 38.45 | +1.00% | 4,637,201 |
| Dec 26, 2025 | 38.53 | 38.63 | 37.90 | 38.07 | -0.99% | 4,919,250 |
| Dec 24, 2025 | 38.13 | 38.54 | 38.00 | 38.45 | +1.64% | 3,231,615 |
| Dec 23, 2025 | 37.27 | 37.92 | 37.21 | 37.83 | -0.73% | 5,820,224 |
| Dec 22, 2025 | 38.18 | 38.24 | 37.98 | 38.11 | -0.37% | 3,386,760 |
| Dec 19, 2025 | 38.47 | 38.64 | 38.20 | 38.25 | -1.47% | 3,401,540 |
| Dec 18, 2025 | 38.73 | 39.04 | 38.65 | 38.82 | +1.30% | 6,200,636 |
| Dec 17, 2025 | 38.07 | 38.54 | 38.02 | 38.32 | -0.29% | 4,017,804 |
| Dec 16, 2025 | 37.51 | 38.47 | 37.51 | 38.43 | +1.67% | 7,086,907 |
| Dec 15, 2025 | 38.20 | 38.42 | 37.80 | 37.80 | +0.21% | 4,617,161 |
| Dec 12, 2025 | 37.79 | 37.95 | 37.55 | 37.72 | -2.98% | 6,974,190 |
| Dec 11, 2025 | 39.58 | 39.74 | 38.87 | 38.88 | -0.31% | 4,668,298 |
| Dec 10, 2025 | 38.67 | 39.31 | 38.46 | 39.00 | +1.06% | 8,513,090 |
| Dec 9, 2025 | 39.12 | 39.12 | 38.47 | 38.59 | +0.16% | 5,338,398 |
| Dec 8, 2025 | 38.93 | 38.94 | 38.12 | 38.53 | -1.00% | 6,068,411 |
| Dec 5, 2025 | 39.44 | 39.45 | 38.78 | 38.92 | -1.49% | 7,073,866 |
| Dec 4, 2025 | 39.98 | 39.98 | 39.38 | 39.51 | -1.54% | 4,115,343 |
| Dec 3, 2025 | 39.97 | 40.28 | 39.74 | 40.13 | +0.68% | 5,816,391 |
| Dec 2, 2025 | 39.57 | 40.03 | 39.38 | 39.86 | +0.20% | 4,657,032 |
| Dec 1, 2025 | 39.89 | 40.10 | 39.73 | 39.78 | -3.68% | 7,083,005 |
| Nov 28, 2025 | 41.68 | 41.77 | 41.01 | 41.30 | -1.55% | 4,215,977 |
| Nov 26, 2025 | 41.32 | 41.97 | 40.88 | 41.95 | +1.30% | 4,007,073 |
| Nov 25, 2025 | 41.54 | 41.92 | 41.30 | 41.41 | +0.68% | 4,957,067 |
| Nov 24, 2025 | 41.03 | 41.23 | 40.84 | 41.13 | +1.71% | 3,920,617 |
| Nov 21, 2025 | 40.66 | 40.70 | 40.06 | 40.44 | +0.65% | 5,941,103 |
| Nov 20, 2025 | 39.84 | 40.39 | 39.81 | 40.18 | +1.11% | 5,487,164 |
| Nov 19, 2025 | 40.14 | 40.28 | 39.67 | 39.74 | -0.45% | 4,438,861 |
| Nov 18, 2025 | 40.35 | 40.45 | 39.60 | 39.92 | -0.30% | 7,969,463 |
| Nov 17, 2025 | 40.00 | 40.28 | 39.85 | 40.04 | +0.81% | 3,303,608 |
| Nov 14, 2025 | 40.93 | 41.02 | 39.71 | 39.72 | -1.78% | 6,694,322 |
| Nov 13, 2025 | 41.04 | 41.20 | 40.44 | 40.44 | -2.51% | 4,680,158 |
| Nov 12, 2025 | 41.25 | 41.74 | 41.13 | 41.48 | +0.61% | 3,390,365 |
| Nov 11, 2025 | 41.25 | 41.40 | 41.01 | 41.23 | +1.43% | 2,969,638 |
| Nov 10, 2025 | 40.65 | 40.87 | 40.50 | 40.65 | -0.20% | 3,511,424 |
| Nov 7, 2025 | 40.46 | 41.16 | 40.46 | 40.73 | -0.73% | 4,988,719 |
| Nov 6, 2025 | 40.77 | 41.17 | 40.75 | 41.03 | +2.73% | 5,558,969 |
| Nov 5, 2025 | 40.73 | 40.79 | 39.90 | 39.94 | -3.43% | 7,797,350 |
| Nov 4, 2025 | 41.16 | 41.52 | 41.07 | 41.36 | +0.73% | 3,548,852 |
Daily open, high, low, close and volume for Direxion Daily 20+ Year Treasury Bull 3X ETF (TMF). Showing 250 trading days. Unadjusted prices.