Direxion Daily 20+ Year T... (TMF)
38.57
-2.61 (-6.34%)
At close: Apr 10, 2025, 1:58 PM
KEYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 38.89 | 41.18 | 37.06 | 41.18 | 0.77 | 1.91% | 32,676,757 |
| Apr 8, 2025 | 41.79 | 43.08 | 40.25 | 40.41 | -2.44 | -5.69% | 18,090,039 |
| Apr 7, 2025 | 45.60 | 46.13 | 42.50 | 42.85 | -4.33 | -9.18% | 21,105,840 |
| Apr 4, 2025 | 48.30 | 48.98 | 47.13 | 47.18 | 1.48 | 3.24% | 18,088,625 |
| Apr 3, 2025 | 46.68 | 46.98 | 45.70 | 45.70 | 0.65 | 1.44% | 11,238,900 |
| Apr 2, 2025 | 46.47 | 46.47 | 43.97 | 45.05 | -0.09 | -0.20% | 7,638,100 |
| Apr 1, 2025 | 44.81 | 45.78 | 44.79 | 45.14 | 1.14 | 2.59% | 7,170,900 |
| Mar 31, 2025 | 44.36 | 44.48 | 43.12 | 44.00 | 1.20 | 2.80% | 6,369,601 |
| Mar 28, 2025 | 42.45 | 43.08 | 42.35 | 42.80 | 1.61 | 3.91% | 6,629,800 |
| Mar 27, 2025 | 41.02 | 41.30 | 40.76 | 41.19 | -0.39 | -0.94% | 4,930,208 |
| Mar 26, 2025 | 41.84 | 42.11 | 41.42 | 41.58 | -0.82 | -1.93% | 5,967,449 |
| Mar 25, 2025 | 42.10 | 42.85 | 42.03 | 42.40 | -0.29 | -0.68% | 4,967,200 |
| Mar 24, 2025 | 43.34 | 43.42 | 42.60 | 42.69 | -1.39 | -3.15% | 6,019,800 |
| Mar 21, 2025 | 44.99 | 45.14 | 43.95 | 44.08 | -0.88 | -1.96% | 5,022,333 |
| Mar 20, 2025 | 46.31 | 46.37 | 44.77 | 44.96 | 0.15 | 0.33% | 6,176,101 |
| Mar 19, 2025 | 44.07 | 44.87 | 43.67 | 44.81 | 0.61 | 1.38% | 5,053,745 |
| Mar 18, 2025 | 43.32 | 44.62 | 43.28 | 44.20 | 0.19 | 0.43% | 4,099,700 |
| Mar 17, 2025 | 44.28 | 44.85 | 43.70 | 44.01 | 0.63 | 1.45% | 5,041,619 |
| Mar 14, 2025 | 43.18 | 43.75 | 42.94 | 43.38 | -0.72 | -1.63% | 4,664,446 |
| Mar 13, 2025 | 42.60 | 44.21 | 42.32 | 44.10 | 1.08 | 2.51% | 6,302,328 |
| Mar 12, 2025 | 43.23 | 43.76 | 42.90 | 43.02 | -0.81 | -1.85% | 6,129,200 |
| Mar 11, 2025 | 44.66 | 45.41 | 43.42 | 43.83 | -0.99 | -2.21% | 6,670,002 |
| Mar 10, 2025 | 44.82 | 45.62 | 44.58 | 44.82 | 1.37 | 3.15% | 7,269,014 |
| Mar 7, 2025 | 44.93 | 44.98 | 43.27 | 43.45 | -0.46 | -1.05% | 8,427,737 |
| Mar 6, 2025 | 44.02 | 44.48 | 42.95 | 43.91 | -0.49 | -1.10% | 8,423,712 |
| Mar 5, 2025 | 45.63 | 46.01 | 44.23 | 44.40 | -1.09 | -2.40% | 8,379,732 |
| Mar 4, 2025 | 46.97 | 47.53 | 45.21 | 45.49 | -1.74 | -3.68% | 9,532,704 |
| Mar 3, 2025 | 45.50 | 47.40 | 45.41 | 47.23 | 0.65 | 1.40% | 6,649,023 |
| Feb 28, 2025 | 45.73 | 46.60 | 45.15 | 46.58 | 1.59 | 3.53% | 6,703,000 |
| Feb 27, 2025 | 44.94 | 45.67 | 44.72 | 44.99 | -0.89 | -1.94% | 6,402,100 |
| Feb 26, 2025 | 45.15 | 46.08 | 44.82 | 45.88 | 0.75 | 1.66% | 6,344,941 |
| Feb 25, 2025 | 44.50 | 45.26 | 44.28 | 45.13 | 2.19 | 5.10% | 7,673,348 |
| Feb 24, 2025 | 42.10 | 43.24 | 42.09 | 42.94 | 0.33 | 0.77% | 5,582,000 |
| Feb 21, 2025 | 41.58 | 43.03 | 41.51 | 42.61 | 1.54 | 3.75% | 5,880,417 |
| Feb 20, 2025 | 41.04 | 41.45 | 41.03 | 41.07 | 0.32 | 0.79% | 3,603,700 |
| Feb 19, 2025 | 40.38 | 41.05 | 40.27 | 40.75 | 0.15 | 0.37% | 3,783,141 |
| Feb 18, 2025 | 41.20 | 41.63 | 40.50 | 40.60 | -1.49 | -3.54% | 4,789,400 |
| Feb 14, 2025 | 42.39 | 42.80 | 42.04 | 42.09 | 0.68 | 1.64% | 4,599,500 |
| Feb 13, 2025 | 40.67 | 41.75 | 40.63 | 41.41 | 1.87 | 4.73% | 5,678,841 |
| Feb 12, 2025 | 39.59 | 40.01 | 39.01 | 39.54 | -1.67 | -4.05% | 9,445,126 |
| Feb 11, 2025 | 41.35 | 41.55 | 41.12 | 41.21 | -0.79 | -1.88% | 4,185,200 |
| Feb 10, 2025 | 42.37 | 42.77 | 41.79 | 42.00 | -0.42 | -0.99% | 4,232,300 |
| Feb 7, 2025 | 42.37 | 42.68 | 41.94 | 42.42 | -0.95 | -2.19% | 6,607,400 |
| Feb 6, 2025 | 43.32 | 43.73 | 42.86 | 43.37 | 0.05 | 0.12% | 4,936,513 |
| Feb 5, 2025 | 42.73 | 43.75 | 42.66 | 43.32 | 2.03 | 4.92% | 8,170,809 |
| Feb 4, 2025 | 40.09 | 41.35 | 40.00 | 41.29 | 0.34 | 0.83% | 5,193,332 |
| Feb 3, 2025 | 41.50 | 42.26 | 40.49 | 40.95 | 1.05 | 2.63% | 11,463,913 |
| Jan 31, 2025 | 40.90 | 41.27 | 39.56 | 39.90 | -0.95 | -2.33% | 6,006,949 |
| Jan 30, 2025 | 40.95 | 41.36 | 40.62 | 40.85 | 0.48 | 1.19% | 4,747,644 |
| Jan 29, 2025 | 40.99 | 41.23 | 39.86 | 40.37 | -0.24 | -0.59% | 5,420,706 |