Skip to main content

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

61.15 -2.27 (-3.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 93.39 95.61 93.24 95.50 404,019 +3.47(+3.77%)
May 30, 2019 90.16 92.03 89.28 92.03 180,174 +2.30(+2.56%)
May 29, 2019 90.94 91.44 89.57 89.73 236,957 +0.66(+0.74%)
May 28, 2019 88.01 89.34 87.70 89.07 116,774 +1.99(+2.28%)
May 24, 2019 86.69 87.12 86.30 87.08 84,123 +0.19(+0.22%)
May 23, 2019 85.40 87.74 85.32 86.88 146,096 +2.88(+3.43%)
May 22, 2019 83.06 84.20 83.02 84.00 92,085 +1.29(+1.56%)
May 21, 2019 82.79 83.02 82.28 82.71 86,116 -0.39(-0.47%)
May 20, 2019 83.88 84.39 82.95 83.10 93,770 -0.58(-0.70%)
May 17, 2019 84.15 84.23 83.06 83.69 81,686 +0.55(+0.66%)
May 16, 2019 83.34 83.34 82.74 83.14 80,954 -0.78(-0.93%)
May 15, 2019 84.12 84.22 83.26 83.92 89,231 +1.44(+1.75%)
May 14, 2019 82.79 83.02 82.17 82.48 75,371 -0.74(-0.89%)
May 13, 2019 82.60 83.53 82.28 83.22 111,762 +1.87(+2.30%)
May 10, 2019 81.66 82.63 81.00 81.35 58,263 -0.27(-0.33%)
May 09, 2019 82.13 82.39 80.49 81.62 94,816 +0.97(+1.21%)
May 08, 2019 82.28 82.44 80.48 80.65 169,248 -1.17(-1.43%)
May 07, 2019 80.96 82.09 80.65 81.82 121,621 +1.91(+2.39%)
May 06, 2019 80.53 80.61 79.79 79.91 60,364 +0.66(+0.84%)
May 03, 2019 79.20 79.71 78.74 79.24 51,977 +0.62(+0.79%)
May 02, 2019 79.32 79.59 78.11 78.62 94,450 -1.09(-1.37%)
May 01, 2019 79.32 80.84 79.17 79.71 293,136 +0.86(+1.09%)
Apr 30, 2019 77.53 79.01 77.53 78.85 92,843 +1.13(+1.45%)
Apr 29, 2019 78.11 78.31 77.36 77.72 69,162 -1.44(-1.82%)
Apr 26, 2019 79.52 79.63 78.97 79.17 78,351 +0.66(+0.84%)
Apr 25, 2019 78.74 78.85 77.92 78.50 82,912 -0.39(-0.49%)
Apr 24, 2019 77.96 78.89 77.92 78.89 132,053 +1.91(+2.48%)
Apr 23, 2019 76.94 77.14 76.63 76.98 50,800 +0.47(+0.61%)
Apr 22, 2019 76.83 76.94 76.32 76.51 68,538 -1.21(-1.55%)
Apr 18, 2019 77.41 77.92 77.41 77.72 85,226 +1.29(+1.68%)
Apr 17, 2019 76.16 77.03 76.16 76.44 84,507 -0.04(-0.05%)
Apr 16, 2019 76.98 77.18 76.24 76.48 152,279 -1.29(-1.65%)
Apr 15, 2019 77.37 77.80 77.37 77.76 80,138 +0.55(+0.71%)
Apr 12, 2019 77.61 77.96 77.18 77.22 142,258 -1.75(-2.22%)
Apr 11, 2019 79.71 79.83 78.66 78.97 109,905 -1.36(-1.70%)
Apr 10, 2019 80.45 80.84 80.06 80.33 146,060 +0.55(+0.68%)
Apr 09, 2019 80.22 80.49 79.48 79.79 127,006 +0.66(+0.84%)
Apr 08, 2019 79.59 79.79 78.97 79.13 64,208 -0.78(-0.98%)
Apr 05, 2019 79.20 80.22 79.09 79.91 73,374 +0.23(+0.29%)
Apr 04, 2019 79.13 79.71 78.85 79.67 110,338 +0.66(+0.84%)
Apr 03, 2019 79.13 79.71 78.78 79.01 142,552 -2.07(-2.55%)
Apr 02, 2019 80.84 81.39 80.45 81.08 163,130 +0.43(+0.53%)
Apr 01, 2019 82.60 82.67 80.33 80.65 288,966 -3.74(-4.43%)
Mar 29, 2019 82.79 84.39 82.71 84.39 123,991 -0.16(-0.18%)
Mar 28, 2019 84.04 84.89 83.49 84.54 177,516 +0.94(+1.12%)
Mar 27, 2019 82.36 84.15 82.23 83.61 276,147 +2.10(+2.58%)
Mar 26, 2019 81.00 82.13 80.85 81.50 155,186 -0.27(-0.33%)
Mar 25, 2019 81.31 83.43 80.61 81.78 156,266 +0.47(+0.58%)
Mar 22, 2019 80.02 82.09 79.85 81.31 184,640 +3.55(+4.56%)
Mar 21, 2019 77.84 78.00 77.41 77.76 147,619 +0.51(+0.66%)
Mar 20, 2019 75.46 77.57 75.46 77.26 109,331 +2.26(+3.01%)
Mar 19, 2019 74.37 75.27 73.94 74.99 74,387 +1.99(+2.72%)
Mar 18, 2019 72.86 73.34 72.71 73.01 62,418 -0.08(-0.10%)
Mar 15, 2019 73.19 73.53 72.52 73.08 103,182 +1.28(+1.78%)
Mar 14, 2019 73.12 73.23 71.77 71.80 55,363 -1.58(-2.15%)
Mar 13, 2019 73.08 73.57 72.97 73.38 155,515 -0.34(-0.46%)
Mar 12, 2019 72.37 74.10 72.37 73.72 65,805 +1.43(+1.98%)
Mar 11, 2019 72.71 72.71 71.92 72.29 75,302 -0.64(-0.88%)
Mar 08, 2019 72.18 73.19 71.69 72.93 91,431 +0.83(+1.15%)
Mar 07, 2019 71.39 72.40 71.30 72.10 101,240 +1.43(+2.02%)
Mar 06, 2019 70.03 71.13 70.00 70.67 75,397 +0.71(+1.02%)
Mar 05, 2019 68.98 70.00 68.96 69.96 79,719 +0.41(+0.59%)
Mar 04, 2019 69.02 69.81 68.61 69.55 90,126 +1.66(+2.44%)
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.