Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

43.97 +0.67 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.034 4.084 3.916 3.926 35,247,776 -0.06(-1.49%)
Oct 30, 2023 3.946 4.044 3.867 3.985 39,228,192 -0.04(-0.98%)
Oct 27, 2023 4.005 4.054 3.946 4.025 30,320,274 -0.07(-1.69%)
Oct 26, 2023 3.911 4.104 3.896 4.094 51,318,668 +0.18(+4.53%)
Oct 25, 2023 3.995 4.015 3.867 3.916 58,155,232 -0.28(-6.59%)
Oct 24, 2023 4.064 4.192 4.005 4.192 52,134,056 +0.14(+3.41%)
Oct 23, 2023 3.837 4.123 3.778 4.054 80,709,600 +0.17(+4.31%)
Oct 20, 2023 3.867 3.936 3.827 3.886 45,708,976 +0.05(+1.29%)
Oct 19, 2023 3.995 4.094 3.827 3.837 89,363,440 -0.26(-6.26%)
Oct 18, 2023 4.074 4.123 3.995 4.094 63,819,384 -0.11(-2.58%)
Oct 17, 2023 4.143 4.251 4.084 4.202 56,754,852 -0.15(-3.40%)
Oct 16, 2023 4.350 4.370 4.301 4.350 35,336,420 -0.22(-4.75%)
Oct 13, 2023 4.567 4.606 4.498 4.567 34,481,364 +0.23(+5.23%)
Oct 12, 2023 4.646 4.676 4.311 4.340 57,467,248 -0.38(-8.14%)
Oct 11, 2023 4.626 4.725 4.587 4.725 63,851,360 +0.28(+6.21%)
Oct 10, 2023 4.330 4.528 4.271 4.449 43,967,636 -0.01(-0.22%)
Oct 09, 2023 4.281 4.468 4.192 4.459 37,438,076 +0.28(+6.60%)
Oct 06, 2023 4.094 4.311 4.064 4.182 54,693,160 -0.16(-3.64%)
Oct 05, 2023 4.370 4.390 4.301 4.340 24,097,794 -0.06(-1.35%)
Oct 04, 2023 4.340 4.409 4.271 4.399 45,305,716 +0.16(+3.72%)
Oct 03, 2023 4.424 4.478 4.202 4.242 61,626,508 -0.30(-6.52%)
Oct 02, 2023 4.666 4.685 4.488 4.538 36,090,048 -0.22(-4.56%)
Sep 29, 2023 4.853 4.893 4.666 4.755 40,542,816 +0.00(+0.00%)
Sep 28, 2023 4.597 4.774 4.508 4.755 58,553,828 +0.02(+0.42%)
Sep 27, 2023 4.912 4.922 4.676 4.735 36,819,664 -0.07(-1.44%)
Sep 26, 2023 4.902 4.922 4.774 4.804 42,719,944 -0.06(-1.22%)
Sep 25, 2023 4.932 5.001 4.853 4.863 50,831,672 -0.38(-7.33%)
Sep 22, 2023 5.129 5.267 5.110 5.248 26,665,458 +0.12(+2.31%)
Sep 21, 2023 5.228 5.238 5.120 5.129 52,181,816 -0.42(-7.64%)
Sep 20, 2023 5.593 5.642 5.544 5.554 28,604,306 +0.04(+0.72%)
Sep 19, 2023 5.563 5.623 5.504 5.514 21,376,292 -0.12(-2.10%)
Sep 18, 2023 5.525 5.642 5.505 5.632 16,970,478 +0.08(+1.41%)
Sep 15, 2023 5.632 5.632 5.544 5.554 21,549,284 -0.11(-1.90%)
Sep 14, 2023 5.730 5.769 5.623 5.662 22,130,842 -0.12(-2.03%)
Sep 13, 2023 5.730 5.838 5.701 5.779 23,506,634 +0.00(+0.00%)
Sep 12, 2023 5.720 5.779 5.662 5.779 11,657,074 +0.10(+1.72%)
Sep 11, 2023 5.691 5.740 5.662 5.681 15,362,329 -0.13(-2.19%)
Sep 08, 2023 5.818 5.906 5.769 5.808 16,536,012 +0.07(+1.19%)
Sep 07, 2023 5.750 5.759 5.691 5.740 13,679,753 +0.03(+0.51%)
Sep 06, 2023 5.759 5.779 5.652 5.711 22,254,384 +0.03(+0.52%)
Sep 05, 2023 5.808 5.818 5.671 5.681 26,696,294 -0.24(-4.13%)
Sep 01, 2023 6.102 6.102 5.877 5.926 29,902,720 -0.27(-4.42%)
Aug 31, 2023 6.199 6.287 6.170 6.199 21,471,022 +0.07(+1.12%)
Aug 30, 2023 6.141 6.180 6.072 6.131 20,925,090 -0.03(-0.48%)
Aug 29, 2023 5.906 6.199 5.896 6.160 29,264,412 +0.19(+3.11%)
Aug 28, 2023 6.043 6.043 5.887 5.975 15,212,805 +0.02(+0.33%)
Aug 25, 2023 5.847 6.014 5.818 5.955 30,457,282 +0.04(+0.66%)
Aug 24, 2023 5.955 6.023 5.896 5.916 23,358,310 -0.10(-1.63%)
Aug 23, 2023 5.808 6.023 5.789 6.014 38,574,756 +0.41(+7.33%)
Aug 22, 2023 5.505 5.623 5.476 5.603 22,130,850 +0.11(+1.96%)
Aug 21, 2023 5.515 5.535 5.437 5.495 34,861,900 -0.22(-3.77%)
Aug 18, 2023 5.662 5.799 5.632 5.711 25,948,858 +0.04(+0.69%)
Aug 17, 2023 5.671 5.691 5.583 5.671 43,680,300 -0.09(-1.53%)
Aug 16, 2023 5.828 5.916 5.720 5.759 40,556,820 -0.13(-2.16%)
Aug 15, 2023 5.926 5.994 5.877 5.887 30,345,978 -0.10(-1.63%)
Aug 14, 2023 6.004 6.141 5.935 5.984 27,632,438 -0.06(-0.97%)
Aug 11, 2023 6.014 6.131 5.994 6.043 27,349,410 -0.06(-0.96%)
Aug 10, 2023 6.375 6.424 6.082 6.102 37,710,852 -0.30(-4.73%)
Aug 09, 2023 6.336 6.424 6.336 6.405 25,239,444 +0.10(+1.55%)
Aug 08, 2023 6.346 6.434 6.248 6.307 24,290,678 +0.21(+3.37%)
Aug 07, 2023 6.199 6.219 6.072 6.102 24,736,698 -0.18(-2.80%)
Aug 04, 2023 6.033 6.317 6.019 6.278 49,695,260 +0.30(+5.07%)
Aug 03, 2023 6.033 6.063 5.906 5.975 78,027,816 -0.45(-7.00%)
Aug 02, 2023 6.415 6.454 6.278 6.424 54,419,576 -0.22(-3.38%)
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.