Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Direxion Daily (TMF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 35.65 35.73 35.31 35.47 957,688
17th Jul 2025 (Thu) 35.48 35.81 35.20 35.37 1,132,689
16th Jul 2025 (Wed) 35.57 36.03 34.24 35.35 2,347,007
15th Jul 2025 (Tue) 36.36 36.38 35.13 35.26 1,882,170
14th Jul 2025 (Mon) 35.925 36.35 35.65 36.07 927,314
11th Jul 2025 (Fri) 36.82 36.88 36.08 36.22 1,327,418
10th Jul 2025 (Thu) 37.62 37.925 37.19 37.82 1,176,878
9th Jul 2025 (Wed) 36.83 37.75 36.83 37.74 994,542
8th Jul 2025 (Tue) 36.06 36.66 35.91 36.66 1,425,954
7th Jul 2025 (Mon) 37.33 37.35 36.54 36.80 1,202,061
4th Jul 2025 (Fri) 38.16 38.32 37.77 37.97 1,569,275
3rd Jul 2025 (Thu) 38.16 38.32 37.77 37.97 1,569,275
2nd Jul 2025 (Wed) 38.25 38.76 38.13 38.72 1,401,291
1st Jul 2025 (Tue) 39.49 39.75 38.91 39.47 1,755,766
30th Jun 2025 (Mon) 38.715 39.46 38.40 39.24 2,005,350
27th Jun 2025 (Fri) 38.36 39.13 37.93 38.12 1,303,607
26th Jun 2025 (Thu) 38.41 38.85 37.93 38.83 1,383,341
25th Jun 2025 (Wed) 37.795 38.32 37.40 38.29 1,422,603
24th Jun 2025 (Tue) 36.96 38.42 36.95 38.21 1,767,641
23rd Jun 2025 (Mon) 37.98 38.61 37.755 37.79 1,536,021
20th Jun 2025 (Fri) 36.95 37.78 36.71 37.37 1,400,282
19th Jun 2025 (Thu) 37.92 38.201 37.26 37.58 1,298,067
18th Jun 2025 (Wed) 37.92 38.201 37.26 37.58 1,298,067
17th Jun 2025 (Tue) 36.84 37.68 36.55 37.50 1,043,282
16th Jun 2025 (Mon) 36.965 37.41 36.20 36.23 1,336,172
13th Jun 2025 (Fri) 37.82 38.02 36.58 37.20 1,835,440
12th Jun 2025 (Thu) 38.09 38.46 37.71 38.42 1,937,458
11th Jun 2025 (Wed) 36.72 37.45 36.58 37.10 1,985,035
10th Jun 2025 (Tue) 37.06 37.18 36.35 36.76 930,599
9th Jun 2025 (Mon) 35.77 36.515 35.76 36.28 1,312,169
6th Jun 2025 (Fri) 36.70 36.90 36.075 36.18 1,966,879
5th Jun 2025 (Thu) 37.93 38.24 37.34 37.61 1,491,539
4th Jun 2025 (Wed) 36.80 37.87 36.61 37.56 1,935,541
3rd Jun 2025 (Tue) 36.385 36.74 35.685 35.85 1,336,985
2nd Jun 2025 (Mon) 36.20 36.44 35.56 35.99 1,464,853
30th May 2025 (Fri) 36.82 37.305 36.58 36.94 1,480,879
29th May 2025 (Thu) 36.45 37.07 36.30 36.94 2,230,181
28th May 2025 (Wed) 35.99 36.17 35.47 36.03 1,703,155
27th May 2025 (Tue) 35.995 36.785 35.74 36.56 2,419,820
26th May 2025 (Mon) 34.99 34.99 34.99 34.99 0
24th May 2025 (Sat) 35.25 35.30 34.70 34.99 2,808,289
23rd May 2025 (Fri) 35.25 35.30 34.70 34.98 2,808,289
22nd May 2025 (Thu) 33.78 34.845 33.51 34.77 3,675,536
21st May 2025 (Wed) 35.23 35.70 34.11 34.25 4,749,795
20th May 2025 (Tue) 36.195 36.43 35.73 36.26 2,105,245
19th May 2025 (Mon) 35.54 37.09 35.45 36.985 3,167,399
FTSE 100 Latest
Value8,992.12
Change19.48