Direxion Daily 20-Yr Treasury Bull 3x Shrs (NY:TMF)

41.77 +0.66 (+1.61%)

Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	41.64	41.88	41.47	41.77	6,014,931	+0.66(+1.61%)
Feb 26, 2026	40.84	41.18	40.82	41.11	3,547,221	+0.50(+1.23%)
Feb 25, 2026	40.36	40.88	40.36	40.61	3,597,980	+0.05(+0.12%)
Feb 24, 2026	40.67	40.82	40.46	40.56	4,345,542	+0.14(+0.35%)
Feb 23, 2026	40.15	40.77	40.15	40.42	5,597,030	+0.41(+1.02%)
Feb 20, 2026	40.39	40.41	39.37	40.01	6,781,265	-0.32(-0.79%)
Feb 19, 2026	40.03	40.45	39.97	40.33	3,241,092	+0.13(+0.32%)
Feb 18, 2026	40.40	40.65	40.15	40.20	4,924,597	-0.51(-1.25%)
Feb 17, 2026	40.77	41.00	40.54	40.71	4,897,180	+0.29(+0.72%)
Feb 13, 2026	40.33	40.59	40.22	40.42	8,496,512	+0.56(+1.40%)
Feb 12, 2026	38.72	39.92	38.72	39.86	7,636,749	+1.56(+4.07%)
Feb 11, 2026	38.30	38.88	38.17	38.30	6,941,348	-0.66(-1.69%)
Feb 10, 2026	38.59	38.97	38.57	38.96	6,669,608	+1.30(+3.45%)
Feb 09, 2026	37.27	37.74	37.06	37.66	4,702,581	+0.00(+0.00%)
Feb 06, 2026	37.59	37.69	37.27	37.66	5,908,017	+0.05(+0.13%)
Feb 05, 2026	36.98	37.64	36.76	37.61	7,708,972	+1.12(+3.07%)
Feb 04, 2026	36.60	36.79	36.38	36.49	7,573,543	-0.29(-0.79%)
Feb 03, 2026	36.43	36.80	36.36	36.78	5,817,125	+0.21(+0.57%)
Feb 02, 2026	37.11	37.16	36.54	36.57	8,316,489	-0.36(-0.97%)
Jan 30, 2026	37.17	37.40	36.88	36.93	7,317,521	-0.58(-1.55%)
Jan 29, 2026	36.91	37.65	36.83	37.51	8,605,565	+0.03(+0.08%)
Jan 28, 2026	37.37	37.62	37.13	37.48	6,115,866	-0.26(-0.69%)
Jan 27, 2026	38.18	38.34	37.62	37.74	5,289,404	-0.73(-1.90%)
Jan 26, 2026	38.53	38.67	38.30	38.47	6,198,323	+0.54(+1.42%)
Jan 23, 2026	37.84	38.07	37.41	37.93	7,651,542	+0.23(+0.61%)
Jan 22, 2026	37.16	37.76	36.99	37.70	5,532,863	+0.44(+1.18%)
Jan 21, 2026	36.60	37.41	36.35	37.26	8,536,836	+0.83(+2.28%)
Jan 20, 2026	36.36	36.88	36.27	36.43	11,710,221	-1.45(-3.83%)
Jan 16, 2026	38.32	38.56	37.77	37.88	5,376,591	-0.73(-1.89%)
Jan 15, 2026	39.01	39.05	38.59	38.61	3,869,440	-0.01(-0.03%)
Jan 14, 2026	38.08	38.76	38.08	38.62	4,846,983	+0.66(+1.74%)
Jan 13, 2026	38.06	38.10	37.63	37.96	4,189,204	+0.17(+0.45%)
Jan 12, 2026	37.58	38.11	37.46	37.79	4,683,377	-0.35(-0.92%)
Jan 09, 2026	37.34	38.23	37.11	38.14	6,643,198	+0.72(+1.92%)
Jan 08, 2026	37.42	37.70	37.30	37.42	4,695,172	-0.61(-1.60%)
Jan 07, 2026	38.07	38.29	37.63	38.03	8,107,313	+0.66(+1.77%)
Jan 06, 2026	37.21	37.44	36.88	37.37	5,782,075	-0.23(-0.61%)
Jan 05, 2026	37.26	37.68	37.16	37.60	4,761,308	+0.50(+1.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.