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 (%)
Mar 31, 2020 39.96 40.76 39.03 39.45 1,078,239 -0.87(-2.16%)
Mar 30, 2020 42.09 43.16 40.05 40.32 1,963,972 -1.02(-2.47%)
Mar 27, 2020 39.77 41.81 39.16 41.34 1,526,113 +3.03(+7.90%)
Mar 26, 2020 38.80 39.94 37.50 38.31 1,838,167 +0.59(+1.56%)
Mar 25, 2020 38.83 40.58 37.16 37.72 910,564 -0.47(-1.23%)
Mar 24, 2020 37.42 39.71 36.20 38.19 1,191,677 -2.12(-5.25%)
Mar 23, 2020 34.41 40.78 33.97 40.31 2,122,126 +4.56(+12.76%)
Mar 20, 2020 32.12 35.75 31.53 35.75 2,827,510 +6.05(+20.36%)
Mar 19, 2020 28.29 32.14 27.43 29.70 1,319,343 +2.63(+9.70%)
Mar 18, 2020 32.14 33.27 23.87 27.08 2,500,999 -6.00(-18.14%)
Mar 17, 2020 40.30 41.98 32.42 33.08 1,654,202 -7.22(-17.93%)
Mar 16, 2020 39.17 41.68 36.70 40.30 1,580,444 +5.79(+16.76%)
Mar 13, 2020 35.00 37.02 32.90 34.51 1,661,239 -2.21(-6.01%)
Mar 12, 2020 38.32 42.68 35.32 36.72 2,378,329 +0.75(+2.08%)
Mar 11, 2020 42.52 43.80 35.33 35.97 2,338,048 -4.48(-11.07%)
Mar 10, 2020 46.24 49.15 40.06 40.45 3,150,698 -7.75(-16.08%)
Mar 09, 2020 53.99 54.49 47.25 48.20 3,993,321 +4.03(+9.12%)
Mar 06, 2020 44.75 45.99 42.30 44.17 6,161,866 +5.98(+15.66%)
Mar 05, 2020 37.31 38.44 37.08 38.19 2,023,888 +2.57(+7.22%)
Mar 04, 2020 36.83 37.50 35.29 35.62 1,547,687 -1.19(-3.23%)
Mar 03, 2020 35.06 39.08 34.08 36.80 4,337,495 +1.68(+4.79%)
Mar 02, 2020 36.10 36.93 35.04 35.12 3,240,694 -0.13(-0.37%)
Feb 28, 2020 35.42 36.38 35.18 35.25 4,441,563 +1.60(+4.75%)
Feb 27, 2020 34.23 34.46 32.99 33.66 2,756,396 +0.98(+3.00%)
Feb 26, 2020 32.44 33.58 32.18 32.67 1,985,212 -0.52(-1.58%)
Feb 25, 2020 32.61 33.61 32.56 33.20 1,842,961 +0.57(+1.75%)
Feb 24, 2020 32.96 33.09 32.48 32.63 2,401,224 +1.39(+4.46%)
Feb 21, 2020 31.10 31.76 31.00 31.23 1,674,828 +0.83(+2.74%)
Feb 20, 2020 30.06 30.57 30.00 30.40 1,278,234 +0.69(+2.33%)
Feb 19, 2020 29.45 29.76 29.37 29.71 639,131 +0.02(+0.06%)
Feb 18, 2020 29.62 30.01 29.34 29.69 1,014,278 +0.56(+1.92%)
Feb 14, 2020 29.25 29.43 29.05 29.13 1,294,453 +0.38(+1.33%)
Feb 13, 2020 28.50 28.90 28.38 28.75 1,502,247 +0.31(+1.08%)
Feb 12, 2020 28.42 28.54 28.21 28.44 869,376 -0.42(-1.46%)
Feb 11, 2020 29.17 29.24 28.79 28.86 1,445,371 -0.48(-1.62%)
Feb 10, 2020 29.49 29.57 29.23 29.34 1,351,468 +0.25(+0.87%)
Feb 07, 2020 28.97 29.26 28.76 29.08 1,850,303 +1.00(+3.56%)
Feb 06, 2020 27.75 28.18 27.66 28.08 1,314,348 +0.39(+1.42%)
Feb 05, 2020 27.85 28.08 27.62 27.69 1,635,452 -0.92(-3.20%)
Feb 04, 2020 28.85 28.89 28.31 28.61 1,732,216 -1.23(-4.13%)
Feb 03, 2020 29.44 29.96 28.95 29.84 2,087,419 -0.06(-0.19%)
Jan 31, 2020 29.49 29.96 29.42 29.90 2,496,567 +0.75(+2.56%)
Jan 30, 2020 29.33 29.78 28.95 29.15 2,347,176 +0.06(+0.19%)
Jan 29, 2020 28.43 29.20 28.43 29.09 1,484,637 +0.80(+2.84%)
Jan 28, 2020 28.75 28.85 28.08 28.29 1,867,296 -0.69(-2.39%)
Jan 27, 2020 28.79 28.98 28.51 28.98 1,930,368 +1.30(+4.69%)
Jan 24, 2020 27.31 27.96 27.24 27.68 2,299,906 +0.66(+2.46%)
Jan 23, 2020 26.99 27.30 26.95 27.02 1,386,145 +0.53(+2.01%)
Jan 22, 2020 26.34 26.59 26.29 26.49 1,004,028 +0.27(+1.03%)
Jan 21, 2020 25.86 26.31 25.83 26.22 902,531 +0.75(+2.94%)
Jan 17, 2020 25.17 25.47 25.05 25.47 1,176,114 -0.63(-2.40%)
Jan 16, 2020 26.13 26.28 25.84 26.09 1,426,206 -0.28(-1.06%)
Jan 15, 2020 26.27 26.42 26.00 26.37 1,323,209 +0.51(+1.99%)
Jan 14, 2020 25.56 25.86 25.51 25.86 1,093,661 +0.42(+1.65%)
Jan 13, 2020 25.39 25.49 25.11 25.44 1,396,036 -0.26(-1.02%)
Jan 10, 2020 25.29 25.71 25.24 25.70 710,996 +0.64(+2.57%)
Jan 09, 2020 24.37 25.15 24.33 25.06 1,429,066 +0.24(+0.98%)
Jan 08, 2020 25.42 25.64 24.54 24.81 1,150,663 -0.49(-1.92%)
Jan 07, 2020 25.62 25.74 25.28 25.30 895,714 -0.38(-1.49%)
Jan 06, 2020 26.42 26.46 25.57 25.68 950,403 -0.40(-1.54%)
Jan 03, 2020 25.63 26.13 25.43 26.08 1,169,373 +1.10(+4.41%)
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.