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 (%)
Oct 31, 2014 16.39 16.53 16.19 16.35 286,686 -0.13(-0.78%)
Oct 30, 2014 16.82 16.85 16.47 16.48 562,291 +0.05(+0.28%)
Oct 29, 2014 16.26 16.58 16.02 16.44 448,663 +0.07(+0.46%)
Oct 28, 2014 16.44 16.54 16.29 16.36 575,625 -0.28(-1.69%)
Oct 27, 2014 16.63 16.55 16.53 16.64 452,464 +0.10(+0.58%)
Oct 24, 2014 16.66 16.84 16.46 16.55 337,350 +0.04(+0.25%)
Oct 23, 2014 16.72 16.73 16.30 16.51 535,164 -0.44(-2.60%)
Oct 22, 2014 16.87 17.03 16.78 16.95 715,727 +0.02(+0.11%)
Oct 21, 2014 17.07 17.20 16.91 16.93 921,636 -0.40(-2.29%)
Oct 20, 2014 17.44 17.45 17.13 17.33 732,880 +0.15(+0.86%)
Oct 17, 2014 17.17 17.39 16.90 17.18 1,064,159 -0.27(-1.57%)
Oct 16, 2014 18.45 18.46 17.31 17.45 1,365,930 -0.31(-1.74%)
Oct 15, 2014 18.62 20.18 17.49 17.76 4,361,412 +0.41(+2.37%)
Oct 14, 2014 17.25 17.45 16.99 17.35 1,593,075 +0.31(+1.84%)
Oct 13, 2014 16.76 17.20 16.73 17.04 1,079,200 +0.31(+1.86%)
Oct 10, 2014 16.53 16.74 16.44 16.73 962,371 +0.48(+2.93%)
Oct 09, 2014 16.43 16.56 16.22 16.25 921,755 -0.21(-1.25%)
Oct 08, 2014 16.48 16.51 16.11 16.46 895,700 +0.01(+0.03%)
Oct 07, 2014 16.04 16.48 15.97 16.45 765,858 +0.65(+4.14%)
Oct 06, 2014 15.75 15.95 15.64 15.80 706,869 +0.02(+0.14%)
Oct 03, 2014 15.52 15.80 15.43 15.78 640,118 +0.18(+1.13%)
Oct 02, 2014 15.83 15.99 15.56 15.60 704,549 -0.40(-2.51%)
Oct 01, 2014 15.48 16.02 15.46 16.00 1,182,518 +0.87(+5.73%)
Sep 30, 2014 15.28 15.41 15.07 15.13 537,346 -0.25(-1.61%)
Sep 29, 2014 15.43 15.48 15.29 15.38 436,273 +0.35(+2.35%)
Sep 26, 2014 15.04 15.14 14.89 15.03 759,932 -0.06(-0.39%)
Sep 25, 2014 14.78 15.10 14.78 15.09 560,024 +0.50(+3.40%)
Sep 24, 2014 14.76 14.85 14.52 14.59 546,606 -0.22(-1.47%)
Sep 23, 2014 14.62 14.83 14.57 14.81 634,425 +0.27(+1.89%)
Sep 22, 2014 14.51 14.66 14.45 14.53 747,325 +0.04(+0.28%)
Sep 19, 2014 14.15 14.51 13.99 14.49 536,526 +0.53(+3.77%)
Sep 18, 2014 13.97 14.06 13.85 13.97 739,093 +0.14(+1.00%)
Sep 17, 2014 14.10 14.20 13.81 13.83 1,018,111 -0.12(-0.88%)
Sep 16, 2014 14.16 14.22 13.94 13.95 719,832 -0.16(-1.14%)
Sep 15, 2014 14.23 14.30 14.05 14.11 777,790 +0.06(+0.44%)
Sep 12, 2014 14.17 14.25 13.99 14.05 967,155 -0.46(-3.17%)
Sep 11, 2014 14.79 14.88 14.51 14.51 962,516 -0.16(-1.08%)
Sep 10, 2014 14.65 14.72 14.60 14.67 1,253,065 -0.27(-1.81%)
Sep 09, 2014 14.87 15.02 14.86 14.94 563,261 -0.02(-0.15%)
Sep 08, 2014 15.22 15.31 14.85 14.96 3,715,671 -0.02(-0.12%)
Sep 05, 2014 15.22 15.30 14.86 14.98 930,385 -0.09(-0.59%)
Sep 04, 2014 15.32 15.34 15.04 15.07 796,372 -0.55(-3.50%)
Sep 03, 2014 15.21 15.61 15.20 15.61 652,875 +0.26(+1.67%)
Sep 02, 2014 15.58 15.62 15.34 15.36 1,555,687 -0.85(-5.26%)
Aug 29, 2014 16.17 16.21 16.21 16.21 4,407,707 +0.05(+0.28%)
Aug 28, 2014 16.25 16.33 16.06 16.17 1,353,681 +0.25(+1.55%)
Aug 27, 2014 15.65 15.94 15.55 15.92 889,452 +0.40(+2.57%)
Aug 26, 2014 15.78 15.78 15.46 15.52 734,582 -0.15(-0.94%)
Aug 25, 2014 15.57 15.69 15.47 15.67 1,099,858 +0.16(+1.02%)
Aug 22, 2014 15.27 15.55 15.08 15.51 1,468,587 +0.26(+1.70%)
Aug 21, 2014 15.03 15.28 15.01 15.25 1,381,540 +0.25(+1.69%)
Aug 20, 2014 15.02 15.04 14.86 14.99 1,405,457 -0.08(-0.51%)
Aug 19, 2014 15.42 15.45 15.00 15.07 707,089 -0.14(-0.91%)
Aug 18, 2014 15.49 15.51 15.15 15.21 839,669 -0.47(-2.99%)
Aug 15, 2014 15.29 15.66 15.29 15.68 1,603,945 +0.50(+3.27%)
Aug 14, 2014 15.01 15.20 14.78 15.18 637,940 +0.36(+2.40%)
Aug 13, 2014 14.60 14.83 14.60 14.83 307,013 +0.28(+1.92%)
Aug 12, 2014 14.80 14.80 14.54 14.55 332,421 -0.29(-1.99%)
Aug 11, 2014 14.90 14.95 14.75 14.84 380,078 +0.00(+0.02%)
Aug 08, 2014 15.02 15.18 14.81 14.84 713,668 -0.07(-0.47%)
Aug 07, 2014 14.58 14.92 14.50 14.91 966,472 +0.38(+2.64%)
Aug 06, 2014 14.80 14.82 14.50 14.53 333,651 +0.02(+0.17%)
Aug 05, 2014 14.29 14.55 14.16 14.50 598,012 +0.14(+0.98%)
Aug 04, 2014 14.47 14.56 14.36 14.36 319,183 -0.12(-0.83%)
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.