Skip to main content

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

54.50 -0.14 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.65 14.73 14.45 14.73 266,658 +0.21(+1.42%)
Jan 30, 2013 14.46 14.59 14.30 14.52 493,000 -0.10(-0.65%)
Jan 29, 2013 14.86 15.02 14.58 14.61 432,062 -0.24(-1.63%)
Jan 28, 2013 14.63 14.88 14.62 14.86 252,129 -0.17(-1.12%)
Jan 25, 2013 15.18 15.23 14.90 15.02 733,599 -0.61(-3.92%)
Jan 24, 2013 15.75 15.76 15.49 15.64 207,518 -0.18(-1.13%)
Jan 23, 2013 15.90 16.00 15.76 15.82 183,614 -0.06(-0.40%)
Jan 22, 2013 15.58 15.88 15.54 15.88 239,381 +0.10(+0.66%)
Jan 18, 2013 15.63 15.80 15.56 15.78 297,454 +0.32(+2.05%)
Jan 17, 2013 15.51 15.60 15.29 15.46 314,911 -0.46(-2.88%)
Jan 16, 2013 16.03 16.05 15.80 15.92 245,788 +0.13(+0.85%)
Jan 15, 2013 16.03 16.06 15.77 15.78 538,339 +0.18(+1.16%)
Jan 14, 2013 15.82 15.89 15.55 15.60 175,399 -0.15(-0.92%)
Jan 11, 2013 15.21 15.75 15.15 15.75 384,289 +0.43(+2.81%)
Jan 10, 2013 15.26 15.51 15.17 15.31 523,527 -0.14(-0.89%)
Jan 09, 2013 15.49 15.61 15.36 15.45 194,929 -0.03(-0.18%)
Jan 08, 2013 15.42 15.51 15.34 15.48 239,676 +0.28(+1.87%)
Jan 07, 2013 15.18 15.31 15.03 15.20 233,005 +0.05(+0.33%)
Jan 04, 2013 14.89 15.19 14.78 15.15 672,219 +0.13(+0.89%)
Jan 03, 2013 15.59 15.61 14.99 15.01 618,022 -0.63(-4.06%)
Jan 02, 2013 15.61 16.29 15.61 15.65 553,009 -0.64(-3.91%)
Dec 31, 2012 16.99 17.03 16.20 16.29 601,002 -0.90(-5.23%)
Dec 28, 2012 17.13 17.19 16.99 17.18 369,456 +0.31(+1.84%)
Dec 27, 2012 16.62 17.18 16.60 16.87 518,170 +0.15(+0.90%)
Dec 26, 2012 16.60 16.72 16.58 16.72 146,888 +0.18(+1.08%)
Dec 24, 2012 16.56 16.56 16.49 16.54 81,769 -0.08(-0.50%)
Dec 21, 2012 16.67 16.73 16.52 16.63 584,113 +0.51(+3.19%)
Dec 20, 2012 16.25 16.33 16.02 16.11 253,738 -0.01(-0.06%)
Dec 19, 2012 16.13 16.41 16.03 16.12 307,053 +0.15(+0.91%)
Dec 18, 2012 16.33 16.46 15.73 15.98 966,899 -0.50(-3.01%)
Dec 17, 2012 17.19 17.19 16.47 16.47 513,399 -0.76(-4.42%)
Dec 14, 2012 17.10 17.28 17.05 17.24 162,026 +0.39(+2.34%)
Dec 13, 2012 16.71 17.07 16.65 16.84 221,280 -0.01(-0.08%)
Dec 12, 2012 17.34 17.55 16.83 16.85 548,948 -0.59(-3.37%)
Dec 11, 2012 17.54 17.55 17.37 17.44 271,980 -0.41(-2.27%)
Dec 10, 2012 17.82 17.88 17.69 17.85 107,383 +0.23(+1.31%)
Dec 07, 2012 17.64 17.84 17.60 17.62 217,100 -0.48(-2.64%)
Dec 06, 2012 18.25 18.31 18.08 18.10 219,728 +0.10(+0.54%)
Dec 05, 2012 18.02 18.22 17.95 18.00 212,659 -0.03(-0.16%)
Dec 04, 2012 17.86 18.03 17.80 18.03 91,328 +0.34(+1.95%)
Nov 30, 2012 17.96 17.97 17.64 17.68 142,302 -0.13(-0.73%)
Nov 29, 2012 17.71 17.92 17.62 17.81 233,164 -0.02(-0.10%)
Nov 28, 2012 18.17 18.27 17.81 17.83 279,362 -0.06(-0.34%)
Nov 27, 2012 17.73 17.92 17.66 17.89 227,912 +0.24(+1.36%)
Nov 26, 2012 17.83 17.98 17.65 17.65 140,591 +0.22(+1.25%)
Nov 23, 2012 17.48 17.53 17.39 17.43 134,343 -0.04(-0.21%)
Nov 21, 2012 17.41 17.51 17.36 17.47 264,171 -0.05(-0.27%)
Nov 20, 2012 17.98 18.04 17.51 17.52 300,113 -0.55(-3.05%)
Nov 19, 2012 17.97 18.12 17.90 18.07 275,719 -0.34(-1.86%)
Nov 16, 2012 18.33 18.72 18.33 18.41 276,760 -0.03(-0.18%)
Nov 15, 2012 18.26 18.62 18.15 18.44 411,557 -0.07(-0.37%)
Nov 14, 2012 18.06 18.55 18.03 18.51 339,692 +0.04(+0.23%)
Nov 13, 2012 18.56 18.56 18.22 18.47 320,890 +0.19(+1.02%)
Nov 12, 2012 18.08 18.36 18.08 18.28 309,342 +0.11(+0.61%)
Nov 09, 2012 18.04 18.21 17.86 18.17 358,970 +0.03(+0.16%)
Nov 08, 2012 17.29 18.14 17.13 18.14 654,339 +0.78(+4.48%)
Nov 07, 2012 17.34 17.58 17.28 17.36 815,805 +0.88(+5.35%)
Nov 06, 2012 16.77 16.91 16.47 16.48 160,209 -0.47(-2.79%)
Nov 05, 2012 16.88 17.08 16.88 16.96 362,886 +0.28(+1.67%)
Nov 02, 2012 16.27 16.69 16.27 16.68 263,677 -0.03(-0.20%)
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.