Skip to main content

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

53.06 +0.32 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 29.25 29.72 29.18 29.65 2,517,158 +0.74(+2.57%)
Jan 30, 2020 29.09 29.53 28.72 28.91 2,366,535 +0.06(+0.19%)
Jan 29, 2020 28.20 28.96 28.20 28.86 1,496,882 +0.80(+2.84%)
Jan 28, 2020 28.51 28.62 27.86 28.06 1,882,697 -0.69(-2.39%)
Jan 27, 2020 28.55 28.75 28.28 28.75 1,946,290 +1.29(+4.69%)
Jan 24, 2020 27.09 27.73 27.02 27.46 2,318,875 +0.66(+2.46%)
Jan 23, 2020 26.77 27.07 26.73 26.80 1,397,578 +0.53(+2.01%)
Jan 22, 2020 26.12 26.37 26.08 26.27 1,012,309 +0.27(+1.03%)
Jan 21, 2020 25.65 26.09 25.62 26.00 909,975 +0.74(+2.94%)
Jan 17, 2020 24.96 25.26 24.84 25.26 1,185,814 -0.62(-2.40%)
Jan 16, 2020 25.92 26.07 25.63 25.88 1,437,969 -0.28(-1.06%)
Jan 15, 2020 26.06 26.21 25.79 26.16 1,334,123 +0.51(+1.99%)
Jan 14, 2020 25.35 25.65 25.31 25.65 1,102,682 +0.42(+1.65%)
Jan 13, 2020 25.19 25.28 24.91 25.23 1,407,550 -0.26(-1.02%)
Jan 10, 2020 25.08 25.50 25.04 25.49 716,861 +0.64(+2.57%)
Jan 09, 2020 24.18 24.94 24.13 24.85 1,440,852 +0.24(+0.98%)
Jan 08, 2020 25.21 25.43 24.34 24.61 1,160,154 -0.48(-1.92%)
Jan 07, 2020 25.41 25.53 25.07 25.09 903,102 -0.38(-1.49%)
Jan 06, 2020 26.21 26.24 25.36 25.47 958,242 -0.40(-1.54%)
Jan 03, 2020 25.42 25.92 25.22 25.87 1,179,018 +1.09(+4.41%)
Jan 02, 2020 24.62 25.03 24.57 24.78 1,123,946 +0.82(+3.44%)
Dec 31, 2019 24.34 24.48 23.89 23.95 1,512,474 -0.75(-3.04%)
Dec 30, 2019 24.18 24.72 24.05 24.70 835,127 -0.25(-1.00%)
Dec 27, 2019 25.01 25.12 24.94 24.95 705,317 +0.08(+0.34%)
Dec 26, 2019 24.71 24.90 24.52 24.87 420,777 +0.19(+0.75%)
Dec 24, 2019 24.18 24.81 24.18 24.68 306,810 +0.19(+0.80%)
Dec 23, 2019 24.70 24.79 24.27 24.49 800,881 -0.10(-0.41%)
Dec 20, 2019 24.33 24.64 24.23 24.59 600,303 +0.05(+0.19%)
Dec 19, 2019 24.27 24.75 24.16 24.55 626,293 +0.11(+0.45%)
Dec 18, 2019 24.88 24.95 24.31 24.43 755,359 -0.62(-2.47%)
Dec 17, 2019 25.35 25.44 24.83 25.05 574,579 -0.10(-0.40%)
Dec 16, 2019 25.48 25.52 24.94 25.16 928,505 -0.68(-2.65%)
Dec 13, 2019 25.34 26.14 24.87 25.84 1,455,796 +0.82(+3.29%)
Dec 12, 2019 25.97 26.03 24.54 25.02 2,269,199 -1.28(-4.86%)
Dec 11, 2019 26.04 26.52 26.01 26.29 946,554 +0.62(+2.41%)
Dec 10, 2019 25.98 26.07 25.55 25.67 789,762 -0.05(-0.18%)
Dec 09, 2019 25.86 25.94 25.64 25.72 1,221,470 +0.18(+0.69%)
Dec 06, 2019 25.37 25.94 25.27 25.54 1,151,428 -0.46(-1.78%)
Dec 05, 2019 25.74 26.16 25.68 26.01 1,141,609 -0.38(-1.44%)
Dec 04, 2019 26.68 26.74 26.03 26.39 1,549,295 -0.76(-2.79%)
Dec 03, 2019 26.51 27.49 26.48 27.15 1,391,924 +1.55(+6.04%)
Dec 02, 2019 25.42 25.76 25.36 25.60 1,497,304 -1.03(-3.86%)
Nov 29, 2019 26.77 26.78 26.26 26.63 611,436 -0.20(-0.76%)
Nov 27, 2019 26.73 26.93 26.67 26.83 638,025 -0.26(-0.96%)
Nov 26, 2019 26.97 27.15 26.95 27.09 744,406 +0.47(+1.77%)
Nov 25, 2019 26.58 26.73 26.53 26.62 542,157 +0.27(+1.02%)
Nov 22, 2019 26.51 26.59 26.26 26.35 611,004 +0.06(+0.25%)
Nov 21, 2019 26.25 26.47 25.93 26.28 923,552 -0.47(-1.76%)
Nov 20, 2019 26.38 26.78 26.33 26.76 966,885 +0.80(+3.06%)
Nov 19, 2019 25.54 26.03 25.54 25.96 856,935 +0.59(+2.33%)
Nov 18, 2019 25.46 25.69 25.32 25.37 632,272 +0.13(+0.51%)
Nov 15, 2019 25.06 25.44 25.05 25.24 495,677 -0.05(-0.18%)
Nov 14, 2019 25.25 25.60 25.19 25.29 1,134,236 +0.75(+3.05%)
Nov 13, 2019 24.72 24.80 24.39 24.54 809,241 +0.42(+1.73%)
Nov 12, 2019 23.90 24.27 23.66 24.12 971,448 +0.34(+1.44%)
Nov 11, 2019 23.98 23.98 23.59 23.78 478,692 +0.02(+0.08%)
Nov 08, 2019 23.86 24.28 23.67 23.76 922,505 -0.31(-1.31%)
Nov 07, 2019 24.54 24.54 23.48 24.07 2,284,298 -1.38(-5.42%)
Nov 06, 2019 25.45 25.66 25.09 25.45 957,698 +0.45(+1.81%)
Nov 05, 2019 25.03 25.15 24.75 25.00 907,089 -0.88(-3.40%)
Nov 04, 2019 25.99 26.10 25.75 25.88 1,036,531 -1.05(-3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.