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 (%)
Jul 30, 2010 9.897 9.915 9.709 9.897 224,115 +0.44(+4.68%)
Jul 29, 2010 9.198 9.466 9.137 9.455 311,158 +0.00(+0.02%)
Jul 28, 2010 9.328 9.511 9.266 9.452 261,869 +0.06(+0.63%)
Jul 27, 2010 9.414 9.525 9.366 9.393 145,838 -0.28(-2.88%)
Jul 26, 2010 9.668 9.720 9.492 9.672 181,837 -0.05(-0.47%)
Jul 23, 2010 10.02 10.06 9.684 9.718 366,850 -0.34(-3.34%)
Jul 22, 2010 10.25 10.25 10.03 10.05 193,871 -0.37(-3.59%)
Jul 21, 2010 9.913 10.50 9.913 10.43 261,415 +0.53(+5.34%)
Jul 20, 2010 9.997 10.07 9.853 9.899 187,680 +0.05(+0.48%)
Jul 19, 2010 9.997 10.04 9.793 9.852 282,713 -0.21(-2.12%)
Jul 16, 2010 10.06 10.15 9.883 10.06 177,710 +0.14(+1.44%)
Jul 15, 2010 9.727 9.985 9.727 9.922 281,729 +0.33(+3.40%)
Jul 14, 2010 9.446 9.668 9.328 9.595 178,054 +0.29(+3.09%)
Jul 13, 2010 9.468 9.473 9.262 9.307 311,731 -0.26(-2.73%)
Jul 12, 2010 9.600 9.770 9.514 9.568 199,691 +0.01(+0.07%)
Jul 09, 2010 9.561 9.672 9.561 9.561 130,692 -0.20(-2.02%)
Jul 08, 2010 9.763 9.849 9.686 9.759 124,007 -0.19(-1.91%)
Jul 07, 2010 10.28 10.30 9.928 9.949 286,694 -0.38(-3.69%)
Jul 06, 2010 10.10 10.36 10.07 10.33 274,745 +0.24(+2.40%)
Jul 02, 2010 10.09 10.30 10.03 10.09 349,940 -0.26(-2.48%)
Jul 01, 2010 10.35 10.67 10.31 10.34 299,482 +0.05(+0.44%)
Jun 30, 2010 10.18 10.31 10.00 10.30 438,102 +0.22(+2.21%)
Jun 29, 2010 9.840 10.09 9.813 10.08 188,875 +0.63(+6.65%)
Jun 25, 2010 9.448 9.525 9.201 9.448 108,852 +0.12(+1.24%)
Jun 24, 2010 9.568 9.611 9.262 9.332 150,962 -0.18(-1.88%)
Jun 23, 2010 9.334 9.582 9.334 9.511 275,111 +0.19(+2.04%)
Jun 22, 2010 9.012 9.321 9.008 9.321 182,124 +0.29(+3.19%)
Jun 21, 2010 8.765 9.076 8.740 9.033 124,034 -0.07(-0.80%)
Jun 18, 2010 9.105 9.212 9.069 9.105 199,383 -0.05(-0.59%)
Jun 17, 2010 8.978 9.262 8.965 9.160 192,270 +0.24(+2.64%)
Jun 16, 2010 8.958 8.980 8.754 8.924 83,775 +0.15(+1.73%)
Jun 15, 2010 8.947 8.981 8.677 8.772 63,496 -0.15(-1.65%)
Jun 14, 2010 8.779 8.926 8.722 8.919 102,546 -0.15(-1.64%)
Jun 11, 2010 8.997 9.151 8.895 9.068 132,764 +0.36(+4.13%)
Jun 10, 2010 9.033 9.033 8.670 8.709 113,380 -0.55(-5.95%)
Jun 09, 2010 9.114 9.294 9.008 9.260 106,158 +0.00(+0.02%)
Jun 08, 2010 9.232 9.398 9.229 9.257 64,210 -0.15(-1.61%)
Jun 07, 2010 9.117 9.409 9.071 9.409 190,714 +0.20(+2.14%)
Jun 04, 2010 9.212 9.223 8.893 9.212 316,176 +0.73(+8.55%)
Jun 03, 2010 8.479 8.668 8.436 8.486 152,303 -0.21(-2.40%)
Jun 02, 2010 9.012 9.022 8.684 8.695 83,563 -0.27(-2.96%)
Jun 01, 2010 9.126 9.126 8.811 8.960 76,777 +0.09(+1.02%)
May 28, 2010 8.870 8.883 8.665 8.870 124,629 +0.24(+2.73%)
May 27, 2010 8.867 8.917 8.634 8.634 259,607 -0.69(-7.39%)
May 26, 2010 9.323 9.353 9.071 9.323 269,965 -0.09(-0.99%)
May 25, 2010 9.729 9.815 9.405 9.416 268,744 +0.13(+1.42%)
May 24, 2010 9.511 9.518 9.233 9.285 190,228 -0.12(-1.26%)
May 21, 2010 9.720 9.774 9.230 9.403 326,406 +0.05(+0.54%)
May 20, 2010 9.183 9.430 9.124 9.353 279,423 +0.56(+6.43%)
May 19, 2010 8.665 8.949 8.636 8.788 138,796 +0.10(+1.20%)
May 18, 2010 8.445 8.722 8.445 8.684 440 +0.45(+5.42%)
May 17, 2010 8.316 8.550 8.225 8.237 136,212 -0.12(-1.49%)
May 14, 2010 8.362 8.503 8.137 8.362 182,358 +0.44(+5.58%)
May 13, 2010 7.922 7.993 7.668 7.919 234,799 +0.19(+2.40%)
May 12, 2010 7.901 7.926 7.733 7.733 112,119 -0.23(-2.85%)
May 11, 2010 7.933 8.026 7.849 7.960 156,254 -0.04(-0.54%)
May 10, 2010 8.005 8.094 7.960 8.003 206,971 -0.57(-6.62%)
May 07, 2010 8.677 9.298 8.525 8.570 631,894 -0.43(-4.79%)
May 06, 2010 8.747 9.144 6.577 9.001 367,220 +0.84(+10.34%)
May 05, 2010 8.196 8.341 8.024 8.157 269,048 +0.14(+1.80%)
May 04, 2010 7.869 8.028 7.831 8.013 238,107 +0.43(+5.64%)
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.