Skip to main content

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

53.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 34.20 34.41 33.28 33.31 1,333,124 -1.02(-2.98%)
Oct 29, 2020 35.36 35.40 33.85 34.33 1,193,719 -0.97(-2.74%)
Oct 28, 2020 35.81 35.82 34.99 35.30 1,268,965 +0.02(+0.05%)
Oct 27, 2020 35.07 35.32 34.80 35.28 647,062 +0.76(+2.21%)
Oct 26, 2020 34.32 34.88 34.24 34.52 890,631 +1.03(+3.08%)
Oct 23, 2020 32.88 33.73 32.80 33.48 488,001 +0.47(+1.44%)
Oct 22, 2020 33.76 34.00 32.98 33.01 498,613 -1.06(-3.11%)
Oct 21, 2020 34.11 34.49 33.85 34.07 708,240 -0.23(-0.68%)
Oct 20, 2020 34.84 34.92 34.23 34.30 633,850 -1.18(-3.33%)
Oct 19, 2020 35.23 35.57 34.96 35.48 451,165 -0.37(-1.04%)
Oct 16, 2020 36.05 36.48 35.67 35.85 636,102 -0.38(-1.05%)
Oct 15, 2020 37.00 37.07 36.01 36.23 845,912 -0.15(-0.41%)
Oct 14, 2020 36.48 36.75 36.25 36.38 709,554 +0.24(+0.67%)
Oct 13, 2020 35.76 36.14 35.72 36.14 783,502 +0.92(+2.61%)
Oct 12, 2020 35.21 35.40 35.02 35.22 590,491 +0.24(+0.69%)
Oct 09, 2020 34.66 35.12 34.17 34.98 584,654 +0.00(+0.00%)
Oct 08, 2020 34.94 35.12 34.75 34.98 668,763 +0.43(+1.24%)
Oct 07, 2020 34.66 35.26 34.23 34.55 639,715 -0.69(-1.95%)
Oct 06, 2020 34.59 35.88 34.13 35.24 1,136,905 +0.63(+1.83%)
Oct 05, 2020 35.66 35.66 34.61 34.61 1,083,281 -2.31(-6.27%)
Oct 02, 2020 37.47 37.48 36.49 36.92 898,938 -0.45(-1.19%)
Oct 01, 2020 36.67 37.54 36.44 37.37 1,087,762 +0.21(+0.58%)
Sep 30, 2020 37.62 37.62 36.60 37.15 1,084,034 -1.03(-2.70%)
Sep 29, 2020 38.22 38.47 38.01 38.19 766,417 +0.12(+0.32%)
Sep 28, 2020 38.27 38.27 37.91 38.07 482,514 -0.29(-0.75%)
Sep 25, 2020 38.45 38.60 38.14 38.35 360,996 -0.05(-0.12%)
Sep 24, 2020 38.22 38.41 38.07 38.40 638,925 +0.44(+1.15%)
Sep 23, 2020 37.84 38.01 37.30 37.96 491,443 +0.12(+0.32%)
Sep 22, 2020 38.04 38.25 37.56 37.84 649,155 -0.03(-0.07%)
Sep 21, 2020 38.27 38.61 37.74 37.87 930,653 +0.51(+1.37%)
Sep 18, 2020 37.80 37.82 37.19 37.36 549,028 -0.40(-1.06%)
Sep 17, 2020 38.22 38.33 37.53 37.76 857,693 +0.33(+0.87%)
Sep 16, 2020 38.23 38.29 36.97 37.43 1,183,544 -0.34(-0.91%)
Sep 15, 2020 37.81 37.98 37.53 37.78 961,063 -0.21(-0.56%)
Sep 14, 2020 38.24 38.43 37.82 37.99 768,337 +0.04(+0.10%)
Sep 11, 2020 37.85 38.07 37.74 37.95 779,036 +0.14(+0.37%)
Sep 10, 2020 36.61 37.93 36.28 37.81 1,276,928 +0.57(+1.52%)
Sep 09, 2020 37.69 37.86 36.84 37.25 943,856 -0.23(-0.62%)
Sep 08, 2020 37.94 38.55 37.48 37.48 1,331,044 +0.57(+1.54%)
Sep 04, 2020 38.08 38.21 36.63 36.91 1,867,622 -2.23(-5.70%)
Sep 03, 2020 38.98 40.03 38.75 39.14 1,621,296 +0.36(+0.93%)
Sep 02, 2020 37.38 38.85 37.38 38.78 1,472,263 +1.09(+2.88%)
Sep 01, 2020 36.25 37.81 35.85 37.69 1,602,060 +1.32(+3.63%)
Aug 31, 2020 36.02 37.12 35.99 36.37 1,681,659 +0.69(+1.93%)
Aug 28, 2020 36.18 36.34 35.40 35.69 943,067 -0.14(-0.39%)
Aug 27, 2020 38.20 38.30 35.73 35.83 1,727,092 -1.90(-5.02%)
Aug 26, 2020 37.73 37.94 37.19 37.72 805,569 -0.47(-1.24%)
Aug 25, 2020 37.95 38.47 37.57 38.20 1,320,247 -0.86(-2.21%)
Aug 24, 2020 39.34 39.81 39.02 39.06 1,069,260 -0.26(-0.66%)
Aug 21, 2020 39.00 39.36 38.45 39.32 885,807 +0.70(+1.80%)
Aug 20, 2020 38.70 38.89 38.41 38.62 993,966 +1.00(+2.67%)
Aug 19, 2020 38.72 38.89 37.28 37.62 1,322,165 -0.65(-1.70%)
Aug 18, 2020 38.00 38.37 37.81 38.27 783,380 +0.75(+2.01%)
Aug 17, 2020 37.75 38.07 37.39 37.52 743,979 +0.42(+1.13%)
Aug 14, 2020 37.63 37.87 37.10 37.10 1,236,363 -0.64(-1.70%)
Aug 13, 2020 38.74 38.88 37.19 37.74 1,565,531 -1.12(-2.89%)
Aug 12, 2020 38.96 39.24 38.47 38.86 1,529,766 -1.12(-2.81%)
Aug 11, 2020 40.04 40.26 39.09 39.99 2,139,272 -1.37(-3.30%)
Aug 10, 2020 42.29 42.33 41.35 41.35 1,228,290 -0.47(-1.13%)
Aug 07, 2020 43.08 43.26 41.82 41.83 1,557,320 -1.11(-2.60%)
Aug 06, 2020 43.19 43.83 42.63 42.94 895,080 +0.70(+1.65%)
Aug 05, 2020 42.21 42.58 41.92 42.25 1,101,111 -1.12(-2.59%)
Aug 04, 2020 42.77 43.37 42.71 43.37 1,376,144 +1.71(+4.10%)
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.