TMF Historical Prices
NYSEARCA: TMFDirexion FundsTrading--Leveraged DebtETFUSD
25.99+0.09 (+0.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 25.98 -0.04%
TMF price history
The price history for Direxion Daily 20-Yr Treasury Bull 3x Shrs (TMF) on this page begins on April 13, 2009, when the stock closed at $138.85; it most recently closed at $25.90 on October 5, 2026. The highest price in this record is $583.00, reached on March 9, 2020; the latest close is 95.6% below that peak. Across the 16 complete calendar years in the table, TMF finished higher in 6 and lower in 10. Its best year was 2011 (+107.6%) and its worst was 2022 (-72.9%).
Over roughly 17 years the share price changed -81.3%, a -9.2% compound annual price return (excluding dividends). In the last 12 months alone, TMF has lost 35.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
TMF returns
1 week
+0.31%
1 month
-16.05%
3 months
-22.55%
6 months
-28.87%
Year to date
-30.60%
1 year
-35.78%
3 years
-44.06%
5 years
-90.31%
TMF price return, excluding dividends.
TMF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 25.90 | -30.19% |
| 2025 | 37.10 | -6.85% |
| 2024 | 39.83 | -38.32% |
| 2023 | 64.58 | -15.25% |
| 2022 | 76.20 | -72.92% |
| 2021 | 281.40 | -19.92% |
| 2020 | 351.40 | +25.90% |
| 2019 | 279.10 | +41.89% |
| 2018 | 196.70 | -11.04% |
| 2017 | 221.10 | +22.22% |
| 2016 | 180.90 | -2.52% |
| 2015 | 185.58 | -16.30% |
| 2014 | 221.73 | +101.29% |
| 2013 | 110.15 | -34.03% |
| 2012 | 166.98 | -6.61% |
| 2011 | 178.80 | +107.61% |
| 2010 | 86.13 | +10.42% |
| 2009* | 78.00 | -43.82% |
TMF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.26 | 25.96 | 25.15 | 25.90 | +2.66% | |
| 24.55 | 25.40 | 24.52 | 25.23 | -0.51% | |
| 25.26 | 25.65 | 25.17 | 25.36 | +0.67% | |
| 25.26 | 25.36 | 24.79 | 25.19 | -1.52% | |
| 26.06 | 26.44 | 25.39 | 25.58 | -0.93% | |
| 25.09 | 26.17 | 24.91 | 25.82 | +0.55% | |
| 26.02 | 26.04 | 25.39 | 25.68 | -1.50% | |
| 26.37 | 26.37 | 25.67 | 26.07 | -1.59% | |
| 26.48 | 26.71 | 26.10 | 26.49 | -2.65% | |
| 27.23 | 27.34 | 26.69 | 27.21 | -0.51% | |
| 28.30 | 28.51 | 27.33 | 27.35 | -3.83% | |
| 29.53 | 29.58 | 28.18 | 28.44 | -4.76% | |
| 30.00 | 30.05 | 29.61 | 29.86 | -1.22% | |
| 30.17 | 30.27 | 29.97 | 30.23 | +1.99% | |
| 29.89 | 29.90 | 29.49 | 29.64 | -2.15% | |
| 30.02 | 30.29 | 29.89 | 30.29 | +3.24% | |
| 29.40 | 30.04 | 29.29 | 29.34 | +0.62% | |
| 29.05 | 29.28 | 28.93 | 29.16 | -0.88% | |
| 29.29 | 29.85 | 28.90 | 29.42 | +0.38% | |
| 29.83 | 29.99 | 29.27 | 29.31 | +0.03% | |
| 29.49 | 29.91 | 29.14 | 29.30 | -3.43% | |
| 30.85 | 30.96 | 29.92 | 30.34 | -1.65% | |
| 31.12 | 31.14 | 30.56 | 30.85 | -0.10% | |
| 30.98 | 31.20 | 30.85 | 30.88 | +0.36% | |
| 31.08 | 31.15 | 30.76 | 30.77 | +0.52% | |
| 30.66 | 30.74 | 30.41 | 30.61 | +0.20% | |
| 30.58 | 31.10 | 30.46 | 30.55 | -1.23% | |
| 30.87 | 30.94 | 30.52 | 30.93 | -1.28% | |
| 31.53 | 32.16 | 31.25 | 31.33 | -0.98% | |
| 31.75 | 31.91 | 31.51 | 31.64 | -0.63% | |
| 31.83 | 31.86 | 31.58 | 31.84 | -0.66% | |
| 31.65 | 32.07 | 31.50 | 32.05 | +3.12% | |
| 30.99 | 31.41 | 30.94 | 31.08 | +1.90% | |
| 30.61 | 30.74 | 30.34 | 30.50 | -1.20% | |
| 30.86 | 31.31 | 30.63 | 30.87 | -2.28% | |
| 31.37 | 31.65 | 31.17 | 31.59 | +4.88% | |
| 29.71 | 30.24 | 29.45 | 30.12 | +0.97% | |
| 30.27 | 30.37 | 29.78 | 29.83 | -2.48% | |
| 30.81 | 30.95 | 30.35 | 30.59 | -2.08% | |
| 31.25 | 31.69 | 31.13 | 31.24 | +1.69% | |
| 31.08 | 31.12 | 30.65 | 30.72 | -0.29% | |
| 30.90 | 31.09 | 30.73 | 30.81 | +0.55% | |
| 31.06 | 31.11 | 30.63 | 30.64 | -2.51% | |
| 31.52 | 31.57 | 31.16 | 31.43 | +0.67% | |
| 31.52 | 31.67 | 31.09 | 31.22 | -1.76% | |
| 31.72 | 31.93 | 31.56 | 31.78 | +0.70% | |
| 31.37 | 31.59 | 31.30 | 31.56 | +2.20% | |
| 30.96 | 31.08 | 30.70 | 30.88 | +0.95% | |
| 30.83 | 30.86 | 30.21 | 30.59 | -2.08% | |
| 31.24 | 31.36 | 30.91 | 31.24 | -0.22% | |
| 32.77 | 32.83 | 31.15 | 31.31 | -4.86% | |
| 32.52 | 33.05 | 32.49 | 32.91 | +1.61% | |
| 32.38 | 32.51 | 32.13 | 32.39 | +1.70% | |
| 31.88 | 32.29 | 31.81 | 31.85 | +0.22% | |
| 31.55 | 31.85 | 31.53 | 31.78 | -0.87% | |
| 32.29 | 32.38 | 32.02 | 32.06 | -0.84% | |
| 32.42 | 32.47 | 32.08 | 32.33 | -1.01% | |
| 33.09 | 33.15 | 32.52 | 32.66 | -2.07% | |
| 33.50 | 33.72 | 33.32 | 33.35 | +0.94% | |
| 32.60 | 33.05 | 32.55 | 33.04 | -0.03% | |
| 32.92 | 33.28 | 32.90 | 33.05 | +0.39% | |
| 33.02 | 33.41 | 32.85 | 32.92 | +0.34% | |
| 33.04 | 33.16 | 32.76 | 32.81 | -1.85% | |
| 33.44 | 33.57 | 33.16 | 33.43 | -0.03% | |
| 33.20 | 33.66 | 33.18 | 33.44 | +0.39% | |
| 33.26 | 33.41 | 32.95 | 33.31 | -0.63% | |
| 34.20 | 34.28 | 33.52 | 33.52 | -3.18% | |
| 34.61 | 34.68 | 34.30 | 34.62 | -0.46% | |
| 34.56 | 35.05 | 34.53 | 34.78 | -0.06% | |
| 34.73 | 35.10 | 34.66 | 34.80 | -2.11% | |
| 36.41 | 36.44 | 35.45 | 35.55 | -3.27% | |
| 36.68 | 36.91 | 36.61 | 36.75 | +0.27% | |
| 36.27 | 36.70 | 36.25 | 36.65 | -0.14% | |
| 36.96 | 37.26 | 36.64 | 36.70 | -0.11% | |
| 36.45 | 36.87 | 36.44 | 36.74 | +3.90% | |
| 35.23 | 35.60 | 35.21 | 35.36 | -0.62% | |
| 35.81 | 35.86 | 35.40 | 35.58 | -2.15% | |
| 36.79 | 36.93 | 36.27 | 36.36 | +1.39% | |
| 35.92 | 36.22 | 35.44 | 35.86 | +0.36% | |
| 35.47 | 35.98 | 35.42 | 35.73 | +1.59% | |
| 35.45 | 35.65 | 35.13 | 35.17 | 0.00% | |
| 35.08 | 35.33 | 34.81 | 35.17 | -0.93% | |
| 34.56 | 35.60 | 34.39 | 35.50 | +3.83% | |
| 34.53 | 34.72 | 34.00 | 34.19 | -1.04% | |
| 34.34 | 34.58 | 34.11 | 34.55 | +1.71% | |
| 34.66 | 34.78 | 33.93 | 33.97 | -1.45% | |
| 34.36 | 34.82 | 34.29 | 34.47 | -1.57% | |
| 35.17 | 35.29 | 34.94 | 35.02 | +0.57% | |
| 34.78 | 34.97 | 34.57 | 34.82 | -1.14% | |
| 35.42 | 35.45 | 35.07 | 35.22 | +0.63% | |
| 34.39 | 35.11 | 34.20 | 35.00 | +0.17% | |
| 35.04 | 35.23 | 34.73 | 34.94 | 0.00% | |
| 34.58 | 35.10 | 34.43 | 34.94 | +1.45% | |
| 34.42 | 34.67 | 34.29 | 34.44 | +0.67% | |
| 34.50 | 34.55 | 33.99 | 34.21 | +1.54% | |
| 33.64 | 33.69 | 33.10 | 33.69 | +1.41% | |
| 32.49 | 33.25 | 32.18 | 33.22 | +1.13% | |
| 31.92 | 32.98 | 31.88 | 32.85 | +3.14% | |
| 31.81 | 32.11 | 31.58 | 31.85 | -2.06% | |
| 32.66 | 32.92 | 32.23 | 32.52 | -0.49% | |
| 32.88 | 33.00 | 32.55 | 32.68 | -4.39% | |
| 34.58 | 34.72 | 34.16 | 34.18 | +0.38% | |
| 34.20 | 34.35 | 33.81 | 34.05 | -0.73% | |
| 34.55 | 34.55 | 34.21 | 34.30 | -1.89% | |
| 35.38 | 35.42 | 34.91 | 34.96 | -1.77% | |
| 35.62 | 35.89 | 35.54 | 35.59 | +1.25% | |
| 35.91 | 35.93 | 35.08 | 35.15 | -1.49% | |
| 35.64 | 35.79 | 35.50 | 35.68 | +2.29% | |
| 34.56 | 34.98 | 34.47 | 34.88 | +1.40% | |
| 34.84 | 34.84 | 34.11 | 34.40 | -2.08% | |
| 35.01 | 35.62 | 34.83 | 35.13 | +0.89% | |
| 35.15 | 35.16 | 34.55 | 34.82 | -0.31% | |
| 35.28 | 35.29 | 34.76 | 34.93 | -2.27% | |
| 35.46 | 35.75 | 35.23 | 35.74 | +0.14% | |
| 35.92 | 36.08 | 35.56 | 35.69 | -1.35% | |
| 35.91 | 36.34 | 35.65 | 36.18 | +0.30% | |
| 36.38 | 36.65 | 35.66 | 36.07 | -0.58% | |
| 36.67 | 36.80 | 36.24 | 36.28 | +0.58% | |
| 36.60 | 36.74 | 36.05 | 36.07 | -1.66% | |
| 36.78 | 36.80 | 36.27 | 36.68 | -0.03% | |
| 36.73 | 36.91 | 36.51 | 36.69 | +2.40% | |
| 36.61 | 36.65 | 35.70 | 35.83 | -1.78% | |
| 36.72 | 36.79 | 36.36 | 36.48 | -1.30% | |
| 36.33 | 37.00 | 36.26 | 36.96 | +1.51% | |
| 36.02 | 36.47 | 35.79 | 36.41 | +0.77% | |
| 36.26 | 36.34 | 35.91 | 36.13 | -0.77% | |
| 36.39 | 36.94 | 36.01 | 36.41 | -0.71% | |
| 37.23 | 37.25 | 36.44 | 36.67 | +0.99% | |
| 36.20 | 36.39 | 35.43 | 36.31 | -0.22% | |
| 36.15 | 36.62 | 36.04 | 36.39 | -0.38% | |
| 35.83 | 36.63 | 35.77 | 36.53 | +1.59% | |
| 35.95 | 36.48 | 35.91 | 35.96 | -0.28% | |
| 36.35 | 36.62 | 35.89 | 36.06 | -0.19% | |
| 35.96 | 36.36 | 35.80 | 36.13 | +3.79% | |
| 34.62 | 35.35 | 34.56 | 34.81 | -1.72% | |
| 35.70 | 36.02 | 35.19 | 35.42 | -2.37% | |
| 36.22 | 36.36 | 35.88 | 36.28 | +2.66% | |
| 34.91 | 35.65 | 34.74 | 35.34 | -1.86% | |
| 35.73 | 36.41 | 35.47 | 36.01 | +1.78% | |
| 36.61 | 36.66 | 35.25 | 35.38 | -5.68% | |
| 36.97 | 37.79 | 36.85 | 37.51 | +1.76% | |
| 37.36 | 37.51 | 36.82 | 36.86 | -1.76% | |
| 37.39 | 37.63 | 37.30 | 37.52 | +0.97% | |
| 37.16 | 37.35 | 36.88 | 37.16 | +2.09% | |
| 36.85 | 37.13 | 36.29 | 36.40 | -1.54% | |
| 36.89 | 37.29 | 36.69 | 36.97 | -0.59% | |
| 37.98 | 38.06 | 37.10 | 37.19 | -3.93% | |
| 39.36 | 39.57 | 38.66 | 38.71 | -3.01% | |
| 38.68 | 40.05 | 38.59 | 39.91 | +2.44% | |
| 38.77 | 39.57 | 38.35 | 38.96 | -1.24% | |
| 39.20 | 39.60 | 39.04 | 39.45 | -1.13% | |
| 40.07 | 40.30 | 39.84 | 39.90 | -0.99% | |
| 39.68 | 40.61 | 39.63 | 40.30 | -0.57% | |
| 41.02 | 41.07 | 40.21 | 40.53 | -2.97% | |
| 41.64 | 41.88 | 41.47 | 41.77 | +1.61% | |
| 40.84 | 41.18 | 40.82 | 41.11 | +1.23% | |
| 40.36 | 40.88 | 40.36 | 40.61 | +0.12% | |
| 40.67 | 40.82 | 40.46 | 40.56 | +0.35% | |
| 40.15 | 40.77 | 40.15 | 40.42 | +1.02% | |
| 40.39 | 40.41 | 39.37 | 40.01 | -0.79% | |
| 40.03 | 40.45 | 39.97 | 40.33 | +0.32% | |
| 40.40 | 40.65 | 40.15 | 40.20 | -1.25% | |
| 40.77 | 41.00 | 40.54 | 40.71 | +0.72% | |
| 40.33 | 40.59 | 40.22 | 40.42 | +1.40% | |
| 38.72 | 39.93 | 38.72 | 39.86 | +4.07% | |
| 38.30 | 38.89 | 38.17 | 38.30 | -1.69% | |
| 38.59 | 38.97 | 38.57 | 38.96 | +3.45% | |
| 37.27 | 37.74 | 37.06 | 37.66 | 0.00% | |
| 37.59 | 37.69 | 37.28 | 37.66 | +0.13% | |
| 36.98 | 37.64 | 36.76 | 37.61 | +3.07% | |
| 36.60 | 36.79 | 36.38 | 36.49 | -0.79% | |
| 36.43 | 36.80 | 36.36 | 36.78 | +0.57% | |
| 37.11 | 37.17 | 36.54 | 36.57 | -0.97% | |
| 37.17 | 37.40 | 36.88 | 36.93 | -1.55% | |
| 36.91 | 37.65 | 36.83 | 37.51 | +0.08% | |
| 37.37 | 37.62 | 37.12 | 37.48 | -0.69% | |
| 38.18 | 38.35 | 37.62 | 37.74 | -1.90% | |
| 38.53 | 38.67 | 38.30 | 38.47 | +1.42% | |
| 37.84 | 38.07 | 37.41 | 37.93 | +0.61% | |
| 37.16 | 37.76 | 36.99 | 37.70 | +1.18% | |
| 36.60 | 37.42 | 36.35 | 37.26 | +2.28% | |
| 36.36 | 36.88 | 36.27 | 36.43 | -3.83% | |
| 38.32 | 38.57 | 37.77 | 37.88 | -1.89% | |
| 39.01 | 39.06 | 38.60 | 38.61 | -0.03% | |
| 38.08 | 38.76 | 38.08 | 38.62 | +1.74% | |
| 38.06 | 38.10 | 37.63 | 37.96 | +0.45% | |
| 37.58 | 38.11 | 37.46 | 37.79 | -0.92% | |
| 37.34 | 38.23 | 37.11 | 38.14 | +1.92% | |
| 37.42 | 37.70 | 37.30 | 37.42 | -1.60% | |
| 38.07 | 38.29 | 37.63 | 38.03 | +1.77% | |
| 37.21 | 37.44 | 36.88 | 37.37 | -0.61% | |
| 37.26 | 37.68 | 37.16 | 37.60 | +1.35% | |
| 37.56 | 37.57 | 37.08 | 37.10 | -0.59% | |
| 37.97 | 38.25 | 37.27 | 37.32 | -2.33% | |
| 38.06 | 38.44 | 37.97 | 38.21 | -0.62% | |
| 38.35 | 38.50 | 38.15 | 38.45 | +1.00% | |
| 38.53 | 38.63 | 37.90 | 38.07 | -0.99% | |
| 38.13 | 38.54 | 38.00 | 38.45 | +1.64% | |
| 37.27 | 37.92 | 37.21 | 37.83 | -0.73% | |
| 38.18 | 38.24 | 37.98 | 38.11 | -0.37% | |
| 38.47 | 38.64 | 38.20 | 38.25 | -1.47% | |
| 38.73 | 39.04 | 38.65 | 38.82 | +1.30% | |
| 38.07 | 38.54 | 38.03 | 38.32 | -0.29% | |
| 37.51 | 38.47 | 37.51 | 38.43 | +1.67% | |
| 38.20 | 38.42 | 37.80 | 37.80 | +0.21% | |
| 37.79 | 37.95 | 37.55 | 37.72 | -2.98% | |
| 39.58 | 39.74 | 38.87 | 38.88 | -0.31% | |
| 38.67 | 39.31 | 38.46 | 39.00 | +1.06% | |
| 39.12 | 39.12 | 38.47 | 38.59 | +0.16% | |
| 38.93 | 38.94 | 38.12 | 38.53 | -1.00% | |
| 39.44 | 39.45 | 38.78 | 38.92 | -1.49% | |
| 39.98 | 39.98 | 39.38 | 39.51 | -1.54% | |
| 39.97 | 40.28 | 39.74 | 40.13 | +0.68% | |
| 39.57 | 40.03 | 39.38 | 39.86 | +0.20% | |
| 39.89 | 40.10 | 39.73 | 39.78 | -3.68% | |
| 41.68 | 41.77 | 41.01 | 41.30 | -1.55% | |
| 41.32 | 41.97 | 40.88 | 41.95 | +1.30% | |
| 41.54 | 41.92 | 41.30 | 41.41 | +0.68% | |
| 41.03 | 41.23 | 40.84 | 41.13 | +1.71% | |
| 40.66 | 40.70 | 40.06 | 40.44 | +0.65% | |
| 39.84 | 40.39 | 39.81 | 40.18 | +1.11% | |
| 40.14 | 40.28 | 39.67 | 39.74 | -0.45% | |
| 40.35 | 40.45 | 39.60 | 39.92 | -0.30% | |
| 40.00 | 40.28 | 39.85 | 40.04 | +0.81% | |
| 40.93 | 41.02 | 39.71 | 39.72 | -1.78% | |
| 41.04 | 41.20 | 40.44 | 40.44 | -2.51% | |
| 41.25 | 41.74 | 41.14 | 41.48 | +0.61% | |
| 41.25 | 41.40 | 41.01 | 41.23 | +1.43% | |
| 40.65 | 40.87 | 40.50 | 40.65 | -0.20% | |
| 40.46 | 41.16 | 40.46 | 40.73 | -0.73% | |
| 40.77 | 41.17 | 40.75 | 41.03 | +2.73% | |
| 40.73 | 40.79 | 39.90 | 39.94 | -3.43% | |
| 41.16 | 41.52 | 41.07 | 41.36 | +0.73% | |
| 40.94 | 41.20 | 40.66 | 41.06 | -0.85% | |
| 41.78 | 41.92 | 41.32 | 41.41 | -1.08% | |
| 41.59 | 42.40 | 41.54 | 41.86 | -1.67% | |
| 43.67 | 43.72 | 42.47 | 42.57 | -2.96% | |
| 43.67 | 44.13 | 43.62 | 43.87 | +0.76% | |
| 42.95 | 43.61 | 42.63 | 43.54 | +0.93% | |
| 43.34 | 43.35 | 42.70 | 43.14 | -0.05% | |
| 43.43 | 43.66 | 42.95 | 43.16 | -2.22% | |
| 43.97 | 44.22 | 43.73 | 44.14 | +0.32% | |
| 43.97 | 44.24 | 43.87 | 44.00 | +1.52% | |
| 43.22 | 43.37 | 42.98 | 43.34 | +1.07% | |
| 42.96 | 42.99 | 42.47 | 42.88 | -0.53% | |
| 42.00 | 43.33 | 41.89 | 43.11 | +2.16% | |
| 42.61 | 43.07 | 41.93 | 42.20 | -0.61% | |
| 42.22 | 42.55 | 41.88 | 42.46 | +0.90% | |
| 41.65 | 42.09 | 41.11 | 42.08 | -0.02% | |
| 41.30 | 42.29 | 41.19 | 42.09 | +4.47% | |
| 40.22 | 40.41 | 40.02 | 40.29 | -0.10% | |
| 40.84 | 40.85 | 40.21 | 40.33 | — |