Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF) Historical Stock Data
54.64 ↑1.36 (2.55%)
As of March 27, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, TMF is up 0.17% a day on average. There have been 14 days where Direxion Daily 20+ Year Treasury Bull 3X Shares closed green and 16 days where TMF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 53.51 | 54.64 | ↑$1.13 (2.11%) | 53.43 | 54.68 | 6.10M |
2024-03-26 | 52.80 | 53.28 | ↑$0.48 (0.91%) | 52.39 | 53.38 | 6.18M |
2024-03-25 | 53.13 | 52.80 | ↓$0.33 (-0.62%) | 52.42 | 53.15 | 4.36M |
2024-03-22 | 53.96 | 53.56 | ↓$0.40 (-0.74%) | 53.27 | 53.99 | 5.80M |
2024-03-21 | 52.38 | 52.10 | ↓$0.28 (-0.53%) | 51.53 | 52.68 | 7.89M |
2024-03-20 | 52.20 | 51.86 | ↓$0.34 (-0.65%) | 50.84 | 53.39 | 8.53M |
2024-03-19 | 51.79 | 51.92 | ↑$0.13 (0.25%) | 51.52 | 52.49 | 5.10M |
2024-03-18 | 51.96 | 51.79 | ↓$0.17 (-0.33%) | 51.54 | 52.35 | 4.15M |
2024-03-15 | 52.52 | 52.34 | ↓$0.18 (-0.34%) | 52.04 | 52.71 | 4.47M |
2024-03-14 | 53.70 | 52.36 | ↓$1.34 (-2.50%) | 52.18 | 53.79 | 8.13M |
2024-03-13 | 55.12 | 54.99 | ↓$0.13 (-0.23%) | 54.61 | 55.52 | 6.04M |
2024-03-12 | 56.09 | 55.75 | ↓$0.34 (-0.60%) | 55.45 | 56.35 | 5.45M |
2024-03-11 | 57.78 | 57.24 | ↓$0.54 (-0.93%) | 56.68 | 57.83 | 4.63M |
2024-03-08 | 57.51 | 57.39 | ↓$0.12 (-0.21%) | 56.90 | 57.93 | 4.87M |
2024-03-07 | 58.52 | 57.63 | ↓$0.89 (-1.52%) | 56.93 | 58.62 | 5.42M |
2024-03-06 | 57.03 | 57.88 | ↑$0.85 (1.49%) | 56.87 | 58.24 | 8.43M |
2024-03-05 | 56.60 | 56.94 | ↑$0.34 (0.60%) | 56.11 | 57.34 | 7M |
2024-03-04 | 53.92 | 54.63 | ↑$0.71 (1.32%) | 53.88 | 54.71 | 5.58M |
2024-03-01 | 53.56 | 55.25 | ↑$1.69 (3.16%) | 52.79 | 55.35 | 7.28M |
2024-02-29 | 53.72 | 54.29 | ↑$0.57 (1.06%) | 53.69 | 54.53 | 8.41M |
2024-02-28 | 52.50 | 53.25 | ↑$0.75 (1.43%) | 52.21 | 53.37 | 6.86M |
2024-02-27 | 52.80 | 52.28 | ↓$0.52 (-0.98%) | 52.11 | 53.18 | 4.76M |
2024-02-26 | 54.12 | 53.39 | ↓$0.73 (-1.35%) | 52.72 | 54.16 | 5.67M |
2024-02-23 | 52.05 | 53.93 | ↑$1.88 (3.61%) | 52.03 | 54.11 | 7.27M |
2024-02-22 | 51.41 | 51.82 | ↑$0.41 (0.80%) | 51.25 | 52.07 | 6.37M |
2024-02-21 | 52.29 | 51.22 | ↓$1.07 (-2.05%) | 50.88 | 52.37 | 8.17M |
2024-02-20 | 52.25 | 52.26 | ↑$0.01 (0.02%) | 52.09 | 52.89 | 4M |
2024-02-16 | 51.67 | 52.19 | ↑$0.52 (1.01%) | 51.51 | 52.30 | 6.27M |
2024-02-15 | 53.60 | 53.13 | ↓$0.47 (-0.88%) | 52.63 | 53.86 | 7.90M |
2024-02-14 | 51.53 | 52.42 | ↑$0.89 (1.73%) | 51.42 | 52.76 | 9.98M |
Create an account or log in to view more rows.
$TMF Burn burn burn
$TMF bought more
$TMF green monday
$TMF gets me every time lol
$TMF buying all the dips.
$TMF not yet time to short
$TMF gap it slap it ask it !
$TMF I'll say it again slowwwllyyyy! Better stocks to short by far
$TMF I like the stock!
$TMF to the moon