Skip to main content

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

61.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 63.02 66.01 62.21 63.89 480,118 +2.23(+3.62%)
May 30, 2012 60.58 61.92 60.54 61.66 227,558 +4.33(+7.55%)
May 29, 2012 57.78 58.44 57.33 57.33 119,233 -0.55(-0.96%)
May 25, 2012 57.89 58.07 57.55 57.88 126,102 +0.64(+1.11%)
May 24, 2012 57.65 58.00 57.01 57.24 141,240 -0.63(-1.09%)
May 23, 2012 58.14 59.45 57.88 57.88 209,949 +1.09(+1.92%)
May 22, 2012 57.04 57.21 56.04 56.78 204,700 -1.90(-3.24%)
May 21, 2012 58.64 59.40 58.25 58.68 263,099 -0.42(-0.70%)
May 18, 2012 57.73 59.39 57.54 59.10 326,323 +0.11(+0.18%)
May 17, 2012 56.15 59.19 56.10 58.99 371,473 +2.98(+5.31%)
May 16, 2012 54.62 56.28 54.33 56.01 134,026 +0.39(+0.71%)
May 15, 2012 54.80 55.67 54.47 55.62 110,006 +0.67(+1.22%)
May 14, 2012 54.53 55.10 54.22 54.95 156,021 +2.26(+4.29%)
May 11, 2012 52.69 52.85 52.02 52.69 164,219 +1.25(+2.42%)
May 10, 2012 50.80 51.55 50.06 51.45 159,950 -0.44(-0.84%)
May 09, 2012 52.69 52.78 51.35 51.89 158,369 +0.02(+0.04%)
May 08, 2012 51.70 52.70 51.69 51.86 113,138 +0.89(+1.75%)
May 07, 2012 51.24 51.38 50.82 50.97 241,989 +0.02(+0.05%)
May 04, 2012 50.15 51.02 50.04 50.95 180,465 +1.18(+2.38%)
May 03, 2012 49.09 49.97 48.98 49.76 62,967 -0.11(-0.22%)
May 02, 2012 49.81 49.93 49.38 49.87 118,400 +1.05(+2.16%)
May 01, 2012 50.12 50.27 48.41 48.82 84,326 -0.75(-1.50%)
Apr 30, 2012 49.92 50.13 49.48 49.56 227,789 +0.02(+0.05%)
Apr 27, 2012 49.26 49.66 48.96 49.54 84,124 +0.12(+0.25%)
Apr 26, 2012 49.72 49.74 48.75 49.42 130,609 +0.81(+1.68%)
Apr 25, 2012 48.47 49.71 47.58 48.60 286,912 -0.75(-1.53%)
Apr 24, 2012 49.95 50.18 49.32 49.36 197,450 -1.01(-2.01%)
Apr 23, 2012 50.64 51.02 50.26 50.37 225,833 +1.05(+2.14%)
Apr 20, 2012 48.69 49.38 48.44 49.32 129,702 +0.00(+0.00%)
Apr 19, 2012 49.53 49.80 49.27 49.32 132,999 +0.18(+0.36%)
Apr 18, 2012 49.26 49.32 48.89 49.14 172,117 +0.41(+0.84%)
Apr 17, 2012 48.63 48.99 48.32 48.73 107,621 -0.12(-0.24%)
Apr 16, 2012 48.84 49.98 48.70 48.85 183,550 -0.11(-0.22%)
Apr 13, 2012 48.18 49.08 48.18 48.96 233,386 +2.14(+4.57%)
Apr 12, 2012 47.62 47.72 46.57 46.82 336,942 -0.55(-1.15%)
Apr 11, 2012 47.66 48.06 47.28 47.36 145,723 -1.73(-3.52%)
Apr 10, 2012 48.03 49.65 47.82 49.09 366,733 +1.57(+3.30%)
Apr 09, 2012 47.50 47.76 47.15 47.53 153,252 +3.15(+7.10%)
Apr 05, 2012 44.57 44.58 43.77 44.37 67,726 +0.90(+2.07%)
Apr 04, 2012 43.10 43.47 42.71 43.47 131,695 +1.74(+4.16%)
Apr 03, 2012 44.58 45.06 41.74 41.74 320,910 -2.34(-5.30%)
Apr 02, 2012 44.59 44.92 43.72 44.07 107,077 +0.74(+1.70%)
Mar 30, 2012 45.72 45.78 43.33 43.34 232,914 -2.26(-4.96%)
Mar 29, 2012 45.52 45.67 44.98 45.60 144,888 +0.98(+2.19%)
Mar 28, 2012 44.17 45.37 44.14 44.62 141,868 -0.15(-0.34%)
Mar 27, 2012 44.06 45.08 43.97 44.77 212,419 +0.90(+2.05%)
Mar 26, 2012 44.13 44.27 42.90 43.87 153,400 -0.66(-1.48%)
Mar 23, 2012 43.95 44.76 43.93 44.53 179,530 +1.24(+2.86%)
Mar 22, 2012 43.50 43.58 43.01 43.30 267,089 +0.39(+0.91%)
Mar 21, 2012 41.89 43.07 41.84 42.90 218,933 +1.31(+3.16%)
Mar 20, 2012 41.42 41.87 40.81 41.59 205,302 +0.50(+1.22%)
Mar 19, 2012 42.50 42.64 40.63 41.09 223,453 -1.54(-3.61%)
Mar 16, 2012 41.51 42.63 41.21 42.63 208,568 +0.31(+0.73%)
Mar 15, 2012 42.02 42.95 42.00 42.32 223,136 +0.08(+0.20%)
Mar 14, 2012 44.20 44.22 42.07 42.24 690,573 -3.47(-7.59%)
Mar 13, 2012 47.30 47.46 45.70 45.70 400,301 -2.45(-5.08%)
Mar 12, 2012 48.64 48.86 48.07 48.15 131,944 +0.04(+0.08%)
Mar 09, 2012 47.59 48.22 46.89 48.11 250,241 +0.15(+0.30%)
Mar 08, 2012 48.63 48.95 47.78 47.96 205,407 -1.49(-3.02%)
Mar 07, 2012 50.12 50.28 49.27 49.46 152,069 -0.75(-1.50%)
Mar 06, 2012 50.12 50.89 50.10 50.21 112,641 +1.58(+3.26%)
Mar 05, 2012 49.51 50.07 48.60 48.63 147,876 -1.09(-2.20%)
Mar 02, 2012 49.06 50.12 48.99 49.72 142,017 +1.26(+2.60%)
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.