Skip to main content

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

54.50 -0.14 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 18.86 18.94 18.83 18.85 295,127 +0.00(+0.00%)
Oct 30, 2017 18.85 18.46 18.85 685,017 +0.53(+2.87%)
Oct 27, 2017 18.17 18.34 18.11 18.32 1,676,723 +0.34(+1.92%)
Oct 26, 2017 18.22 18.25 17.97 17.98 562,051 -0.19(-1.05%)
Oct 25, 2017 18.02 18.21 17.96 18.17 831,572 -0.26(-1.43%)
Oct 24, 2017 18.39 18.53 18.29 18.43 374,903 -0.33(-1.74%)
Oct 23, 2017 18.75 18.88 18.68 18.76 1,171,359 +0.06(+0.34%)
Oct 20, 2017 18.66 18.78 18.53 18.69 2,035,023 -0.57(-2.97%)
Oct 19, 2017 19.47 19.59 19.27 19.27 1,751,464 +0.06(+0.33%)
Oct 18, 2017 19.15 19.21 18.98 19.20 1,735,997 -0.39(-1.99%)
Oct 17, 2017 19.32 19.63 19.32 19.59 899,071 +0.07(+0.37%)
Oct 16, 2017 19.40 19.56 19.33 19.52 889,228 -0.04(-0.19%)
Oct 13, 2017 19.45 19.58 19.23 19.56 429,901 +0.43(+2.23%)
Oct 12, 2017 18.94 19.15 18.81 19.13 1,145,569 +0.22(+1.15%)
Oct 11, 2017 18.96 18.99 18.83 18.91 382,100 +0.12(+0.63%)
Oct 10, 2017 18.70 19.09 18.70 18.79 1,137,595 +0.11(+0.58%)
Oct 09, 2017 18.59 18.74 18.55 18.68 366,767 +0.16(+0.88%)
Oct 06, 2017 18.40 18.76 18.27 18.52 431,716 -0.16(-0.87%)
Oct 05, 2017 18.81 18.82 18.58 18.68 1,448,561 -0.22(-1.15%)
Oct 04, 2017 18.94 18.97 18.68 18.90 1,364,417 +0.05(+0.24%)
Oct 03, 2017 18.68 18.95 18.67 18.86 414,561 +0.02(+0.10%)
Oct 02, 2017 19.07 19.18 18.84 18.84 1,658,278 -0.11(-0.57%)
Sep 29, 2017 18.98 19.08 18.74 18.95 365,262 +0.13(+0.68%)
Sep 28, 2017 18.68 18.90 18.59 18.82 446,262 -0.22(-1.14%)
Sep 27, 2017 19.00 19.20 18.89 19.04 1,358,021 -0.89(-4.46%)
Sep 26, 2017 19.90 19.96 19.75 19.93 216,692 -0.05(-0.27%)
Sep 25, 2017 19.72 20.14 19.65 19.98 1,130,911 +0.34(+1.71%)
Sep 22, 2017 19.77 19.90 19.58 19.65 230,108 +0.16(+0.84%)
Sep 21, 2017 19.61 19.82 19.48 19.48 811,431 -0.05(-0.28%)
Sep 20, 2017 19.55 19.57 19.25 19.54 405,579 +0.06(+0.33%)
Sep 19, 2017 19.68 19.70 19.44 19.47 998,948 -0.18(-0.92%)
Sep 18, 2017 19.79 19.84 19.49 19.66 812,762 -0.33(-1.64%)
Sep 15, 2017 20.02 20.05 19.83 19.98 392,591 +0.02(+0.09%)
Sep 14, 2017 19.76 19.96 19.69 19.96 128,631 +0.23(+1.15%)
Sep 13, 2017 20.02 20.02 19.71 19.74 251,289 -0.23(-1.14%)
Sep 12, 2017 20.09 20.11 19.85 19.96 521,537 -0.33(-1.61%)
Sep 11, 2017 20.51 20.55 20.18 20.29 1,050,975 -0.75(-3.58%)
Sep 08, 2017 21.11 21.11 20.83 21.05 176,129 -0.14(-0.64%)
Sep 07, 2017 20.75 21.30 20.71 21.18 195,785 +0.64(+3.09%)
Sep 06, 2017 20.95 21.05 20.43 20.55 407,225 -0.36(-1.74%)
Sep 05, 2017 20.55 20.93 20.42 20.91 1,023,341 +0.91(+4.54%)
Sep 01, 2017 20.26 20.28 19.85 20.00 1,438,893 -0.44(-2.13%)
Aug 31, 2017 20.28 20.47 20.26 20.44 339,750 +0.15(+0.76%)
Aug 30, 2017 20.27 20.34 20.13 20.28 140,892 -0.02(-0.09%)
Aug 29, 2017 20.67 20.70 20.14 20.30 219,950 +0.20(+0.99%)
Aug 28, 2017 19.95 20.16 19.87 20.10 144,296 -0.02(-0.09%)
Aug 25, 2017 19.99 20.19 19.94 20.12 172,185 +0.23(+1.14%)
Aug 24, 2017 19.93 20.13 19.86 19.89 143,019 -0.25(-1.26%)
Aug 23, 2017 20.05 20.16 19.91 20.15 191,329 +0.40(+2.02%)
Aug 22, 2017 19.89 19.89 19.67 19.75 227,361 -0.25(-1.23%)
Aug 21, 2017 19.94 20.00 19.77 19.99 244,614 +0.16(+0.82%)
Aug 18, 2017 20.01 20.08 19.67 19.83 305,266 -0.01(-0.05%)
Aug 17, 2017 19.42 19.86 19.34 19.84 381,176 +0.41(+2.10%)
Aug 16, 2017 19.02 19.57 19.00 19.43 443,346 +0.22(+1.13%)
Aug 15, 2017 18.95 19.34 18.94 19.21 389,789 -0.27(-1.40%)
Aug 14, 2017 19.57 19.66 19.42 19.48 246,326 -0.25(-1.24%)
Aug 11, 2017 19.43 19.77 19.38 19.73 257,272 -0.01(-0.05%)
Aug 10, 2017 19.41 19.76 19.34 19.74 277,697 +0.49(+2.55%)
Aug 09, 2017 19.53 19.55 19.19 19.25 276,916 +0.29(+1.53%)
Aug 08, 2017 19.06 19.10 18.72 18.96 235,814 -0.17(-0.90%)
Aug 07, 2017 19.01 19.16 18.91 19.13 149,744 +0.05(+0.29%)
Aug 04, 2017 19.17 19.19 18.84 19.08 979,651 -0.51(-2.60%)
Aug 03, 2017 19.24 19.59 19.24 19.58 311,184 +0.61(+3.21%)
Aug 02, 2017 19.05 19.20 18.98 18.98 197,241 +0.04(+0.19%)
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.