Direxion Daily 20+ Year Treasury Bull 3X Shares

TMF
🏛️ usa →
39.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 28.02 28.71 27.79 28.14 2.2M
2021-12-30 27.71 28.12 27.25 28.08 2.0M
2021-12-29 27.54 27.74 27.24 27.35 2.2M
2021-12-28 29.03 29.15 28.15 28.33 1.6M
2021-12-27 28.45 28.72 28.33 28.62 1.5M
2021-12-23 29.07 29.09 28.17 28.48 1.2M
2021-12-22 29.15 29.24 28.77 29.22 1.3M
2021-12-21 28.25 28.86 27.93 28.82 2.1M
2021-12-20 29.79 29.93 29.09 29.18 1.5M
2021-12-17 29.60 29.92 29.44 29.75 1.7M
2021-12-16 28.65 29.28 28.62 28.85 2.0M
2021-12-15 29.04 29.72 28.76 28.83 2.5M
2021-12-14 29.47 29.80 28.86 29.67 1.1M
2021-12-13 29.52 30.02 29.46 29.87 1.7M
2021-12-10 29.23 29.42 28.59 28.60 1.4M
2021-12-09 28.90 29.19 28.41 28.87 2.2M
2021-12-08 29.60 29.60 28.34 28.34 2.5M
2021-12-07 30.36 30.81 29.82 29.91 1.4M
2021-12-06 31.84 31.98 30.48 30.66 2.0M
2021-12-03 30.37 32.44 30.16 31.99 2.1M
2021-12-02 31.11 31.16 30.30 30.89 1.3M
2021-12-01 29.64 30.79 29.25 30.75 2.6M
2021-11-30 29.73 30.48 29.42 30.22 2.8M
2021-11-29 28.32 29.07 28.21 28.89 1.3M
2021-11-26 28.62 29.65 28.56 29.41 1.7M
2021-11-24 26.50 27.52 26.41 27.49 0.9M
2021-11-23 27.04 27.15 26.27 26.29 1.2M
2021-11-22 27.90 28.04 27.18 27.46 1.1M
2021-11-19 28.03 28.59 28.02 28.47 1.1M
2021-11-18 27.12 27.63 27.10 27.52 0.9M
2021-11-17 26.36 27.30 26.30 27.30 1.5M
2021-11-16 26.97 27.34 26.50 26.65 1.2M
2021-11-15 27.66 27.70 26.71 26.86 1.4M
2021-11-12 28.30 28.56 27.56 27.90 0.8M
2021-11-11 28.58 28.66 28.22 28.30 0.5M
2021-11-10 29.98 30.03 27.70 28.41 2.5M
2021-11-09 29.96 30.51 29.86 30.03 1.2M
2021-11-08 28.90 29.07 28.63 28.95 1.0M
2021-11-05 28.63 29.24 28.43 29.06 1.0M
2021-11-04 27.17 27.99 27.15 27.82 1.3M
2021-11-03 28.27 28.36 27.00 27.01 1.4M
2021-11-02 27.52 28.13 27.52 27.84 0.9M
2021-11-01 27.15 27.66 27.08 27.49 1.2M
2021-10-29 27.42 28.27 27.32 28.14 1.5M
2021-10-27 27.40 28.37 27.15 28.14 1.2M
2021-10-26 26.43 26.69 25.96 26.69 0.6M
2021-10-25 25.90 26.25 25.89 26.02 0.6M
2021-10-22 25.79 26.30 25.68 26.12 1.0M
2021-10-21 25.54 25.64 25.15 25.36 1.3M
2021-10-20 25.71 25.93 25.31 25.42 1.5M
2021-10-19 26.46 26.51 25.93 25.99 0.8M
2021-10-18 26.67 27.23 26.43 27.03 0.6M
2021-10-15 26.67 26.74 26.38 26.72 0.5M
2021-10-14 26.89 27.21 26.65 27.17 0.7M
2021-10-13 26.50 26.97 26.46 26.88 1.7M
2021-10-12 25.42 26.15 25.35 26.09 2.0M
2021-10-11 24.87 25.03 24.81 24.84 1.5M
2021-10-08 25.22 25.27 24.84 25.01 1.3M
2021-10-07 25.75 25.80 25.40 25.57 1.2M
2021-10-06 26.33 26.57 26.21 26.37 0.9M
2021-10-05 26.52 26.56 25.89 25.99 1.0M
2021-10-04 26.55 26.99 26.24 26.72 1.5M
2021-10-01 26.63 26.97 26.31 26.91 1.5M
2021-09-30 26.16 26.37 25.92 26.28 2.3M
2021-09-29 26.54 26.87 25.96 26.33 1.9M
2021-09-28 26.28 26.71 25.91 26.15 2.0M
2021-09-27 27.27 27.72 27.17 27.47 1.4M
2021-09-24 28.31 28.31 27.65 27.77 1.5M
2021-09-23 29.82 29.86 28.59 28.59 2.2M
2021-09-22 30.11 30.67 29.88 30.65 2.2M
2021-09-21 30.05 30.19 29.73 30.16 1.1M
2021-09-20 29.95 30.43 29.76 30.24 2.0M
2021-09-17 29.15 29.25 28.87 29.14 0.8M
2021-09-16 29.44 29.90 29.34 29.60 1.0M
2021-09-15 30.36 30.39 29.60 29.99 1.1M
2021-09-14 29.50 30.57 29.41 30.29 1.4M
2021-09-13 29.07 29.35 29.03 29.29 1.0M
2021-09-10 29.04 29.18 28.58 28.74 1.1M
2021-09-09 28.62 29.60 28.42 29.50 1.4M
2021-09-08 28.33 28.62 28.17 28.49 1.0M
2021-09-07 28.10 28.25 27.76 27.92 1.4M
2021-09-03 28.69 28.82 28.50 28.67 0.9M
2021-09-02 29.28 29.45 28.98 29.43 0.9M
2021-09-01 29.26 29.34 28.81 29.05 1.3M
2021-08-31 29.41 29.66 28.74 28.96 1.8M
2021-08-30 29.06 29.55 28.99 29.51 1.1M
2021-08-27 28.76 29.31 28.64 29.25 1.7M
2021-08-26 28.41 28.77 28.16 28.77 3.2M
2021-08-25 29.17 29.26 28.21 28.47 1.2M
2021-08-24 29.51 29.68 29.22 29.24 1.2M
2021-08-23 29.78 29.94 29.60 29.89 1.1M
2021-08-20 29.99 30.13 29.71 29.98 1.4M
2021-08-19 29.84 29.93 29.55 29.93 2.2M
2021-08-18 28.91 29.34 28.75 29.29 2.0M
2021-08-17 28.99 29.34 28.87 29.00 1.2M
2021-08-16 29.18 29.67 28.96 28.99 1.3M
2021-08-13 27.87 28.81 27.84 28.79 2.1M
2021-08-12 27.43 27.62 27.05 27.55 2.0M
2021-08-11 27.59 28.07 27.21 27.63 2.7M
2021-08-10 28.21 28.27 27.70 27.71 1.8M
2021-08-09 28.62 28.85 28.08 28.09 2.0M
2021-08-06 28.74 28.98 28.35 28.42 3.1M
2021-08-05 30.19 30.28 29.74 29.91 1.4M
2021-08-04 30.63 30.82 29.56 30.36 1.9M
2021-08-03 30.18 30.47 29.97 30.18 1.8M
2021-08-02 29.42 30.46 29.27 30.11 2.3M
2021-07-30 29.14 29.47 29.10 29.36 2.8M
2021-07-29 28.94 29.18 28.78 28.95 1.5M
2021-07-28 28.88 29.45 28.67 29.44 2.4M
2021-07-27 29.27 29.47 29.07 29.45 2.0M
2021-07-26 29.09 29.12 28.43 28.55 1.5M
2021-07-23 28.46 28.88 28.42 28.81 1.3M
2021-07-22 28.55 29.55 28.54 29.33 1.7M
2021-07-21 28.64 28.80 28.06 28.57 2.0M
2021-07-20 31.24 31.36 29.56 29.71 2.1M
2021-07-19 30.30 30.87 30.10 30.57 4.6M
2021-07-16 28.20 28.78 28.19 28.73 1.2M
2021-07-15 28.59 28.93 28.04 28.82 1.4M
2021-07-14 27.47 27.96 27.36 27.94 1.4M
2021-07-13 27.98 28.30 26.73 26.98 1.8M
2021-07-12 28.06 28.16 27.56 27.67 1.4M
2021-07-09 27.98 28.03 27.74 27.78 1.6M
2021-07-08 29.15 29.47 28.74 29.01 1.9M
2021-07-07 28.41 28.96 28.20 28.66 1.8M
2021-07-06 27.34 28.05 27.34 27.89 2.0M
2021-07-02 26.54 26.97 26.47 26.96 0.8M
2021-07-01 26.37 26.57 26.14 26.48 1.2M
2021-06-30 26.42 26.80 26.34 26.47 1.9M
2021-06-29 25.83 26.17 25.81 26.17 0.9M
2021-06-28 25.63 26.19 25.60 25.83 1.6M
2021-06-25 25.95 26.01 24.88 25.28 1.2M
2021-06-24 26.02 26.26 25.96 26.05 0.9M
2021-06-23 25.82 26.04 25.62 25.93 1.3M
2021-06-22 25.31 26.14 25.30 26.09 1.2M
2021-06-21 26.55 26.63 25.80 25.97 1.9M
2021-06-18 26.53 27.49 26.46 27.28 1.9M
2021-06-17 25.24 26.88 25.13 25.87 2.5M
2021-06-16 25.00 25.15 24.38 24.61 1.5M
2021-06-15 24.67 24.84 24.53 24.84 1.2M
2021-06-14 25.36 25.38 24.81 24.93 0.8M
2021-06-11 25.51 25.55 25.25 25.49 0.5M
2021-06-10 24.72 25.66 24.64 25.65 1.4M
2021-06-09 25.20 25.42 24.96 25.18 0.6M
2021-06-08 24.63 24.65 24.42 24.52 0.8M
2021-06-07 24.07 24.14 23.96 24.01 0.4M
2021-06-04 23.58 24.25 23.56 24.20 0.7M
2021-06-03 23.56 23.56 23.22 23.32 0.6M
2021-06-02 23.58 23.70 23.46 23.58 0.3M
2021-06-01 23.21 23.46 22.91 23.42 0.6M
2021-05-28 23.48 23.85 23.36 23.36 0.5M
2021-05-27 23.47 23.55 23.19 23.55 0.4M
2021-05-26 24.05 24.16 23.65 23.81 1.1M
2021-05-25 23.52 23.97 23.52 23.97 0.4M
2021-05-24 23.18 23.51 23.16 23.27 0.4M
2021-05-21 23.05 23.07 22.77 23.06 0.3M
2021-05-20 22.61 22.95 22.55 22.85 0.5M
2021-05-19 22.50 22.86 22.04 22.29 0.8M
2021-05-18 22.44 22.51 22.27 22.45 0.4M
2021-05-17 22.63 22.80 22.52 22.61 0.7M
2021-05-14 22.51 22.75 22.35 22.74 0.6M
2021-05-13 22.18 22.41 22.06 22.13 0.7M
2021-05-12 22.59 22.64 21.93 22.08 0.9M
2021-05-11 22.89 22.98 22.62 22.67 0.8M
2021-05-10 23.77 23.90 23.11 23.19 1.1M
2021-05-07 24.38 24.61 23.75 23.89 1.9M
2021-05-06 23.91 24.39 23.88 24.24 0.5M
2021-05-05 23.78 24.21 23.73 24.12 0.5M
2021-05-04 24.02 24.37 23.86 23.99 1.0M
2021-05-03 23.65 24.10 23.43 23.54 1.1M
2021-04-30 23.43 23.53 23.17 23.44 0.7M
2021-04-29 22.88 23.36 22.73 23.34 0.9M
2021-04-28 23.48 23.61 23.18 23.53 0.9M
2021-04-27 24.01 24.11 23.44 23.52 1.0M
2021-04-26 24.30 24.47 24.12 24.12 0.6M
2021-04-23 24.43 24.46 23.95 24.22 0.4M
2021-04-22 24.25 24.42 23.81 24.42 0.6M
2021-04-21 23.99 24.18 23.75 24.10 0.8M
2021-04-20 23.44 24.10 23.41 23.98 0.8M
2021-04-19 23.59 23.86 23.47 23.62 0.6M
2021-04-16 23.76 24.08 23.68 23.84 0.9M
2021-04-15 23.99 24.73 23.97 24.40 1.0M
2021-04-14 23.26 23.35 23.03 23.26 0.5M
2021-04-13 22.88 23.50 22.86 23.45 0.9M
2021-04-12 22.95 23.00 22.80 22.99 0.5M
2021-04-09 22.99 23.32 22.78 22.97 0.4M
2021-04-08 22.94 23.27 22.93 23.27 0.4M
2021-04-07 22.97 23.30 22.68 22.72 0.7M
2021-04-06 22.83 23.23 22.76 23.17 0.8M
2021-04-05 22.53 22.73 22.22 22.72 0.8M
2021-04-01 22.55 23.06 22.43 22.97 1.3M
2021-03-31 22.37 22.48 21.71 22.04 1.0M
2021-03-30 21.85 22.45 21.72 22.28 1.0M
2021-03-29 22.60 22.61 21.70 21.97 0.7M
2021-03-26 22.40 22.82 22.31 22.51 0.9M
2021-03-25 23.40 23.54 22.76 22.81 1.4M
2021-03-24 22.74 23.35 22.69 23.30 1.0M
2021-03-23 22.51 22.99 22.30 22.97 1.0M
2021-03-22 22.08 22.44 21.95 22.34 1.1M
2021-03-19 21.31 21.68 21.21 21.64 1.0M
2021-03-18 20.98 21.52 20.91 21.29 1.3M
2021-03-17 21.85 22.04 21.36 21.91 1.9M
2021-03-16 22.79 22.83 22.16 22.46 0.9M
2021-03-15 22.52 22.80 22.49 22.68 0.9M
2021-03-12 22.48 22.51 22.10 22.34 1.2M
2021-03-11 23.92 24.02 23.54 23.86 0.8M
2021-03-10 24.24 24.42 23.97 24.31 0.7M
2021-03-09 24.00 24.24 23.83 24.19 1.4M
2021-03-08 23.76 23.79 23.25 23.25 1.0M
2021-03-05 23.44 24.03 23.34 23.82 1.3M
2021-03-04 24.18 24.35 23.33 23.69 2.0M
2021-03-03 24.06 24.45 23.74 24.13 1.3M
2021-03-02 24.63 24.97 24.54 24.96 1.1M
2021-03-01 24.72 25.12 24.41 24.97 1.9M
2021-02-26 24.79 26.07 24.22 26.07 3.5M
2021-02-25 24.17 24.37 22.63 23.72 4.1M
2021-02-24 24.09 25.03 23.96 24.85 1.8M
2021-02-23 25.21 25.74 25.02 25.37 1.0M
2021-02-22 26.05 26.44 25.33 25.59 1.1M
2021-02-19 26.63 26.77 25.94 26.21 0.9M
2021-02-18 26.93 27.47 26.78 27.27 0.7M
2021-02-17 27.69 27.95 27.17 27.63 1.0M
2021-02-16 27.31 27.55 26.98 27.14 1.0M
2021-02-12 28.74 28.97 28.35 28.43 0.8M
2021-02-11 29.92 29.98 29.37 29.53 0.7M
2021-02-10 29.67 29.98 29.61 29.95 0.6M
2021-02-09 29.66 29.92 29.33 29.39 0.6M
2021-02-08 29.12 29.68 28.97 29.34 0.6M
2021-02-05 29.59 29.87 28.95 28.95 0.8M
2021-02-04 29.67 29.84 29.43 29.71 0.6M
2021-02-03 30.44 30.52 29.89 29.93 0.9M
2021-02-02 30.61 30.82 30.48 30.81 0.6M
2021-02-01 31.20 31.61 31.09 31.39 1.1M
2021-01-29 30.94 31.59 30.83 31.33 1.2M
2021-01-28 32.18 32.20 31.39 31.87 1.0M
2021-01-27 32.56 32.86 32.25 32.41 0.9M
2021-01-26 31.98 32.30 31.87 32.18 0.6M
2021-01-25 31.74 32.37 31.71 32.33 1.0M
2021-01-22 31.24 31.32 30.97 31.20 0.8M
2021-01-21 31.01 31.14 30.77 30.98 0.5M
2021-01-20 31.29 31.61 31.20 31.59 0.5M
2021-01-19 31.09 31.54 31.02 31.53 0.6M
2021-01-15 31.43 31.55 31.00 31.23 0.6M
2021-01-14 31.73 31.74 30.60 30.89 0.9M
2021-01-13 31.17 32.01 31.12 31.74 0.7M
2021-01-12 30.62 30.85 30.10 30.76 0.9M
2021-01-11 30.77 30.88 30.44 30.78 0.7M
2021-01-08 31.04 31.33 30.56 31.00 0.9M
2021-01-07 31.24 31.47 30.92 31.24 0.9M
2021-01-06 32.52 32.55 31.55 32.15 1.6M
2021-01-05 34.59 34.61 33.75 34.28 1.0M
2021-01-04 34.44 35.42 34.33 35.01 1.2M