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 (%)
Sep 30, 2014 15.16 15.28 14.95 15.01 541,778 -0.25(-1.61%)
Sep 29, 2014 15.31 15.35 15.17 15.25 439,871 +0.35(+2.35%)
Sep 26, 2014 14.91 15.02 14.77 14.90 766,200 -0.06(-0.39%)
Sep 25, 2014 14.66 14.97 14.66 14.96 564,643 +0.49(+3.40%)
Sep 24, 2014 14.64 14.73 14.40 14.47 551,115 -0.22(-1.47%)
Sep 23, 2014 14.50 14.71 14.45 14.69 639,658 +0.27(+1.89%)
Sep 22, 2014 14.39 14.54 14.33 14.41 753,489 +0.04(+0.28%)
Sep 19, 2014 14.03 14.40 13.88 14.37 540,951 +0.52(+3.77%)
Sep 18, 2014 13.86 13.95 13.74 13.85 745,189 +0.14(+1.00%)
Sep 17, 2014 13.99 14.08 13.70 13.71 1,026,508 -0.12(-0.88%)
Sep 16, 2014 14.04 14.10 13.83 13.84 725,769 -0.16(-1.14%)
Sep 15, 2014 14.11 14.19 13.93 14.00 784,206 +0.06(+0.44%)
Sep 12, 2014 14.05 14.14 13.88 13.93 975,132 -0.46(-3.17%)
Sep 11, 2014 14.67 14.76 14.39 14.39 970,455 -0.16(-1.08%)
Sep 10, 2014 14.53 14.60 14.48 14.55 1,263,400 -0.27(-1.81%)
Sep 09, 2014 14.75 14.90 14.74 14.82 567,907 -0.02(-0.15%)
Sep 08, 2014 15.09 15.19 14.73 14.84 3,746,317 -0.02(-0.12%)
Sep 05, 2014 15.10 15.17 14.74 14.86 938,058 -0.09(-0.59%)
Sep 04, 2014 15.19 15.21 14.91 14.94 802,940 -0.54(-3.50%)
Sep 03, 2014 15.09 15.49 15.07 15.49 658,259 +0.25(+1.67%)
Sep 02, 2014 15.46 15.49 15.22 15.23 1,568,518 -0.85(-5.26%)
Aug 29, 2014 16.04 16.08 16.08 16.08 4,444,061 +0.04(+0.28%)
Aug 28, 2014 16.12 16.19 15.93 16.03 1,364,846 +0.25(+1.55%)
Aug 27, 2014 15.53 15.81 15.42 15.79 896,788 +0.40(+2.57%)
Aug 26, 2014 15.65 15.65 15.34 15.39 740,641 -0.15(-0.94%)
Aug 25, 2014 15.45 15.56 15.34 15.54 1,108,930 +0.16(+1.02%)
Aug 22, 2014 15.14 15.43 14.96 15.38 1,480,700 +0.26(+1.70%)
Aug 21, 2014 14.91 15.16 14.89 15.12 1,392,934 +0.25(+1.69%)
Aug 20, 2014 14.90 14.91 14.74 14.87 1,417,049 -0.08(-0.51%)
Aug 19, 2014 15.30 15.32 14.88 14.95 712,921 -0.14(-0.91%)
Aug 18, 2014 15.36 15.38 15.03 15.09 846,594 -0.47(-2.99%)
Aug 15, 2014 15.17 15.53 15.16 15.55 1,617,174 +0.49(+3.27%)
Aug 14, 2014 14.88 15.08 14.66 15.06 643,201 +0.35(+2.40%)
Aug 13, 2014 14.48 14.71 14.48 14.71 309,546 +0.28(+1.92%)
Aug 12, 2014 14.68 14.68 14.42 14.43 335,162 -0.29(-1.99%)
Aug 11, 2014 14.77 14.82 14.63 14.72 383,213 +0.00(+0.01%)
Aug 08, 2014 14.90 15.06 14.69 14.72 719,554 -0.07(-0.47%)
Aug 07, 2014 14.47 14.80 14.38 14.79 974,443 +0.38(+2.64%)
Aug 06, 2014 14.68 14.69 14.38 14.41 336,403 +0.02(+0.17%)
Aug 05, 2014 14.17 14.43 14.04 14.38 602,944 +0.14(+0.98%)
Aug 04, 2014 14.35 14.44 14.24 14.24 321,816 -0.12(-0.83%)
Aug 01, 2014 14.00 14.46 13.86 14.36 872,180 +0.31(+2.23%)
Jul 31, 2014 13.88 14.25 13.85 14.05 1,150,112 -0.11(-0.75%)
Jul 30, 2014 14.49 14.56 14.11 14.16 1,183,451 -0.61(-4.14%)
Jul 29, 2014 14.75 14.82 14.59 14.77 526,627 +0.15(+1.03%)
Jul 28, 2014 14.65 14.77 14.47 14.62 506,470 -0.05(-0.34%)
Jul 25, 2014 14.54 14.68 14.49 14.67 567,698 +0.48(+3.36%)
Jul 24, 2014 14.27 14.27 14.15 14.19 331,708 -0.31(-2.14%)
Jul 23, 2014 14.62 14.67 14.50 14.50 364,354 -0.07(-0.46%)
Jul 22, 2014 14.49 14.60 14.32 14.57 427,503 +0.09(+0.64%)
Jul 21, 2014 14.45 14.67 14.44 14.48 717,038 +0.20(+1.39%)
Jul 18, 2014 14.41 14.42 14.12 14.28 935,386 -0.13(-0.87%)
Jul 17, 2014 14.15 14.46 14.05 14.40 964,604 +0.52(+3.73%)
Jul 16, 2014 13.70 13.92 13.69 13.89 260,837 +0.22(+1.65%)
Jul 15, 2014 13.63 13.88 13.54 13.66 437,932 -0.08(-0.56%)
Jul 14, 2014 13.82 13.86 13.69 13.74 521,683 -0.19(-1.34%)
Jul 11, 2014 13.83 13.96 13.82 13.93 515,450 +0.26(+1.91%)
Jul 10, 2014 13.91 13.95 13.65 13.66 733,243 +0.00(+0.02%)
Jul 09, 2014 13.58 13.76 13.19 13.66 694,862 +0.04(+0.30%)
Jul 08, 2014 13.46 13.66 13.45 13.62 830,860 +0.44(+3.31%)
Jul 07, 2014 13.09 13.28 13.09 13.19 894,320 +0.27(+2.09%)
Jul 03, 2014 12.81 12.92 12.92 12.92 2,217,584 -0.13(-0.98%)
Jul 02, 2014 13.24 13.25 13.00 13.04 656,432 -0.43(-3.17%)
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.