Direxion Daily 20+ Year T... (TMF)
AMEX: TMF
· Real-Time Price · USD
37.65
0.77 (2.09%)
At close: Aug 22, 2025, 3:59 PM
37.70
0.13%
After-hours: Aug 22, 2025, 07:59 PM EDT
TMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.38 | 37.98 | 37.23 | 37.63 | 37.63 | 2.03% | 11,096,239 |
| Aug 21, 2025 | 37.05 | 37.22 | 36.49 | 36.88 | 36.88 | -1.47% | 7,153,644 |
| Aug 20, 2025 | 37.11 | 37.59 | 37.09 | 37.43 | 37.43 | 0.54% | 5,444,822 |
| Aug 19, 2025 | 36.97 | 37.35 | 36.96 | 37.23 | 37.23 | 1.72% | 5,211,816 |
| Aug 18, 2025 | 37.03 | 37.10 | 36.40 | 36.60 | 36.60 | -0.87% | 5,786,600 |
| Aug 15, 2025 | 37.26 | 37.43 | 36.74 | 36.92 | 36.92 | -2.12% | 7,123,200 |
| Aug 14, 2025 | 38.39 | 38.41 | 37.60 | 37.72 | 37.72 | -2.48% | 7,343,224 |
| Aug 13, 2025 | 38.35 | 38.82 | 38.33 | 38.68 | 38.68 | 2.57% | 5,584,324 |
| Aug 12, 2025 | 37.66 | 37.75 | 37.20 | 37.71 | 37.71 | -1.49% | 9,242,604 |
| Aug 11, 2025 | 38.50 | 38.67 | 38.16 | 38.28 | 38.28 | 0.21% | 3,916,305 |
| Aug 8, 2025 | 38.28 | 38.33 | 38.02 | 38.20 | 38.20 | -1.50% | 5,667,108 |
| Aug 7, 2025 | 39.04 | 39.50 | 38.64 | 38.78 | 38.78 | -0.31% | 6,331,800 |
| Aug 6, 2025 | 38.97 | 39.24 | 37.74 | 38.90 | 38.90 | -1.74% | 9,319,300 |
| Aug 5, 2025 | 39.00 | 39.78 | 38.90 | 39.59 | 39.59 | 0.99% | 5,937,300 |
| Aug 4, 2025 | 39.17 | 39.38 | 38.73 | 39.20 | 39.20 | 0.54% | 10,666,700 |
| Aug 1, 2025 | 38.63 | 39.11 | 38.56 | 38.99 | 38.99 | 4.20% | 15,434,534 |
| Jul 31, 2025 | 37.69 | 38.03 | 37.33 | 37.42 | 37.42 | 0.54% | 7,758,823 |
| Jul 30, 2025 | 37.22 | 37.48 | 36.96 | 37.22 | 37.22 | -1.98% | 7,103,121 |
| Jul 29, 2025 | 36.59 | 37.97 | 36.55 | 37.97 | 37.97 | 4.92% | 9,336,148 |
| Jul 28, 2025 | 36.28 | 36.58 | 36.10 | 36.19 | 36.19 | -1.82% | 5,831,700 |