MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TMF — Direxion Daily 20+ Year Treasury Bull 3X ETF
NYSE ArcaDirexion Daily 20+ Year Treasury Bull 3X ETF
$25.23
-0.13(-0.51%)
- O
- 24.55
- H
- 25.40
- L
- 24.52
- V
- 10.51M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$25.23
Period Return-37.87%
Period High$44.24
Period Low$24.52
Avg Daily Volume6.18M
Total Trading Days365
TMF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $24.55 | $25.40 | $24.52 | $25.23 | $-0.13 | -0.51% | 10,509,545 | $24.88 | $24.52 $25.40 |
| Oct 6, 2026 | $25.26 | $25.65 | $25.17 | $25.36 | +$0.17 | +0.67% | 6,336,643 | $25.46 | $25.17 $25.65 |
| Oct 5, 2026 | $25.26 | $25.36 | $24.79 | $25.19 | $-0.39 | -1.52% | 11,934,419 | $25.14 | $24.79 $25.36 |
| Oct 2, 2026 | $26.06 | $26.44 | $25.39 | $25.58 | $-0.24 | -0.93% | 17,150,709 | $25.88 | $25.39 $26.44 |
| Oct 1, 2026 | $25.09 | $26.17 | $24.91 | $25.82 | +$0.14 | +0.55% | 18,330,992 | $25.51 | $24.91 $26.17 |
| Sep 30, 2026 | $26.02 | $26.04 | $25.39 | $25.68 | $-0.39 | -1.50% | 13,072,807 | $25.72 | $25.39 $26.04 |
| Sep 29, 2026 | $26.37 | $26.37 | $25.67 | $26.07 | $-0.42 | -1.59% | 13,677,067 | $26.03 | $25.67 $26.37 |
| Sep 28, 2026 | $26.48 | $26.71 | $26.10 | $26.49 | $-0.72 | -2.65% | 10,343,731 | $26.41 | $26.10 $26.71 |
| Sep 25, 2026 | $27.23 | $27.34 | $26.69 | $27.21 | $-0.14 | -0.51% | 10,947,239 | $27.04 | $26.69 $27.34 |
| Sep 24, 2026 | $28.30 | $28.51 | $27.33 | $27.35 | $-1.09 | -3.83% | 16,511,038 | $27.76 | $27.33 $28.51 |
| Sep 23, 2026 | $29.53 | $29.58 | $28.18 | $28.44 | $-1.42 | -4.76% | 8,805,724 | $28.66 | $28.18 $29.58 |
| Sep 22, 2026 | $30.00 | $30.05 | $29.61 | $29.86 | $-0.37 | -1.22% | 2,901,765 | $29.90 | $29.61 $30.05 |
| Sep 21, 2026 | $30.17 | $30.27 | $29.97 | $30.23 | +$0.59 | +1.99% | 4,020,141 | $30.14 | $29.97 $30.27 |
| Sep 18, 2026 | $29.89 | $29.90 | $29.49 | $29.64 | $-0.65 | -2.15% | 3,325,570 | $29.69 | $29.49 $29.90 |
| Sep 17, 2026 | $30.02 | $30.29 | $29.89 | $30.29 | +$0.95 | +3.24% | 4,836,004 | $30.12 | $29.89 $30.29 |
| Sep 16, 2026 | $29.40 | $30.04 | $29.29 | $29.34 | +$0.18 | +0.62% | 13,154,416 | $29.57 | $29.29 $30.04 |
| Sep 15, 2026 | $29.05 | $29.28 | $28.93 | $29.16 | $-0.26 | -0.88% | 5,380,728 | $29.07 | $28.93 $29.28 |
| Sep 14, 2026 | $29.29 | $29.85 | $28.90 | $29.42 | +$0.11 | +0.38% | 6,558,995 | $29.37 | $28.90 $29.85 |
| Sep 11, 2026 | $29.83 | $29.99 | $29.27 | $29.31 | +$0.01 | +0.03% | 5,396,146 | $29.56 | $29.27 $29.99 |
| Sep 10, 2026 | $29.49 | $29.91 | $29.14 | $29.30 | $-1.04 | -3.43% | 9,928,806 | $29.46 | $29.14 $29.91 |
| Sep 9, 2026 | $30.85 | $30.96 | $29.92 | $30.34 | $-0.51 | -1.65% | 4,812,186 | $30.36 | $29.92 $30.96 |
| Sep 8, 2026 | $31.12 | $31.14 | $30.56 | $30.85 | $-0.03 | -0.10% | 2,182,036 | $30.86 | $30.56 $31.14 |
| Sep 4, 2026 | $30.98 | $31.20 | $30.85 | $30.88 | +$0.11 | +0.36% | 2,263,281 | $30.97 | $30.85 $31.20 |
| Sep 3, 2026 | $31.08 | $31.15 | $30.76 | $30.77 | +$0.16 | +0.52% | 3,449,806 | $30.90 | $30.76 $31.15 |
| Sep 2, 2026 | $30.66 | $30.74 | $30.41 | $30.61 | +$0.06 | +0.20% | 2,671,985 | $30.53 | $30.41 $30.74 |
| Sep 1, 2026 | $30.58 | $31.10 | $30.46 | $30.55 | $-0.38 | -1.23% | 4,122,298 | $30.66 | $30.46 $31.10 |
| Aug 31, 2026 | $30.87 | $30.94 | $30.52 | $30.93 | $-0.40 | -1.28% | 4,557,822 | $30.75 | $30.52 $30.94 |
| Aug 28, 2026 | $31.53 | $32.16 | $31.25 | $31.33 | $-0.31 | -0.98% | 6,299,317 | $31.63 | $31.25 $32.16 |
| Aug 27, 2026 | $31.75 | $31.91 | $31.51 | $31.64 | $-0.20 | -0.63% | 2,279,045 | $31.69 | $31.51 $31.91 |
| Aug 26, 2026 | $31.83 | $31.86 | $31.58 | $31.84 | $-0.21 | -0.66% | 2,773,016 | $31.73 | $31.58 $31.86 |