Skip to main content

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

54.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.83 18.12 17.83 18.00 533,283 +0.42(+2.37%)
Jan 30, 2019 17.54 17.60 17.34 17.58 525,617 -0.05(-0.26%)
Jan 29, 2019 17.39 17.63 17.35 17.63 234,597 +0.28(+1.60%)
Jan 28, 2019 17.39 17.59 17.35 17.35 370,322 -0.09(-0.53%)
Jan 25, 2019 17.45 17.51 17.32 17.44 319,479 -0.20(-1.15%)
Jan 24, 2019 17.57 17.73 17.51 17.64 292,860 +0.31(+1.76%)
Jan 23, 2019 17.15 17.46 17.13 17.34 387,538 +0.01(+0.05%)
Jan 22, 2019 17.30 17.50 17.23 17.33 598,990 +0.31(+1.79%)
Jan 18, 2019 17.12 17.25 16.93 17.02 532,393 -0.25(-1.45%)
Jan 17, 2019 17.32 17.43 17.17 17.27 327,324 +0.01(+0.05%)
Jan 16, 2019 17.05 17.38 17.00 17.27 392,801 +0.03(+0.16%)
Jan 15, 2019 17.45 17.45 17.19 17.24 362,285 -0.19(-1.06%)
Jan 14, 2019 17.58 17.65 17.33 17.42 322,087 -0.19(-1.05%)
Jan 11, 2019 17.57 17.77 17.52 17.61 496,187 +0.19(+1.12%)
Jan 10, 2019 17.78 17.83 17.37 17.41 805,252 -0.33(-1.88%)
Jan 09, 2019 17.78 17.84 17.56 17.75 394,954 -0.11(-0.62%)
Jan 08, 2019 17.97 18.07 17.83 17.86 421,481 -0.14(-0.77%)
Jan 07, 2019 18.39 18.40 17.94 18.00 499,653 -0.20(-1.12%)
Jan 04, 2019 18.29 18.38 17.96 18.20 718,396 -0.63(-3.34%)
Jan 03, 2019 18.26 18.98 18.26 18.83 632,287 +0.62(+3.40%)
Jan 02, 2019 17.99 18.22 17.85 18.21 503,700 +0.29(+1.60%)
Dec 31, 2018 17.53 17.95 17.47 17.92 456,522 +0.21(+1.20%)
Dec 28, 2018 17.43 17.74 17.39 17.71 619,720 +0.45(+2.63%)
Dec 27, 2018 17.82 17.88 17.26 17.26 649,179 -0.01(-0.07%)
Dec 26, 2018 17.74 17.89 17.27 17.27 454,009 -0.59(-3.30%)
Dec 24, 2018 17.80 17.91 17.69 17.86 310,388 +0.24(+1.36%)
Dec 21, 2018 17.78 17.83 17.48 17.62 318,536 +0.02(+0.10%)
Dec 20, 2018 18.19 18.20 17.59 17.60 734,690 -0.22(-1.24%)
Dec 19, 2018 17.36 18.00 17.30 17.82 552,473 +0.65(+3.81%)
Dec 18, 2018 16.93 17.23 16.87 17.17 481,716 +0.30(+1.80%)
Dec 17, 2018 16.61 16.91 16.61 16.86 446,679 +0.29(+1.78%)
Dec 14, 2018 16.61 16.69 16.45 16.57 385,024 +0.17(+1.07%)
Dec 13, 2018 16.54 16.60 16.36 16.39 340,496 -0.11(-0.67%)
Dec 12, 2018 16.63 16.67 16.46 16.50 344,561 -0.23(-1.38%)
Dec 11, 2018 16.76 16.95 16.63 16.73 352,981 -0.02(-0.11%)
Dec 10, 2018 16.72 16.91 16.55 16.75 510,544 +0.21(+1.28%)
Dec 07, 2018 16.31 16.59 16.17 16.54 375,246 +0.09(+0.56%)
Dec 06, 2018 16.61 16.88 16.42 16.45 740,545 +0.14(+0.85%)
Dec 04, 2018 15.90 16.64 15.84 16.31 1,019,489 +0.79(+5.10%)
Dec 03, 2018 15.05 15.53 15.05 15.52 451,255 +0.32(+2.12%)
Nov 30, 2018 15.20 15.25 15.08 15.20 246,941 +0.16(+1.04%)
Nov 29, 2018 15.04 15.19 14.94 15.04 221,191 +0.18(+1.24%)
Nov 28, 2018 15.05 15.10 14.86 14.86 326,115 -0.26(-1.71%)
Nov 27, 2018 15.01 15.19 15.01 15.11 273,982 +0.06(+0.43%)
Nov 26, 2018 15.06 15.12 15.02 15.05 237,423 -0.10(-0.67%)
Nov 23, 2018 15.36 15.41 15.13 15.15 259,326 +0.04(+0.24%)
Nov 21, 2018 15.11 15.11 15.11 0 -0.02(-0.12%)
Nov 20, 2018 15.19 15.29 15.09 15.13 1,055,483 +0.02(+0.12%)
Nov 19, 2018 14.89 15.11 14.87 15.11 354,871 +0.13(+0.86%)
Nov 16, 2018 14.77 15.04 14.69 14.99 448,688 +0.24(+1.62%)
Nov 15, 2018 14.91 14.94 14.61 14.75 378,487 -0.02(-0.12%)
Nov 14, 2018 14.54 14.92 14.47 14.76 313,869 +0.05(+0.31%)
Nov 13, 2018 14.64 14.73 14.53 14.72 437,239 -0.06(-0.37%)
Nov 12, 2018 14.70 14.85 14.70 14.77 260,874 +0.29(+1.97%)
Nov 09, 2018 14.27 14.53 14.25 14.49 411,315 +0.33(+2.34%)
Nov 08, 2018 14.32 14.35 14.11 14.16 499,999 -0.01(-0.06%)
Nov 07, 2018 14.42 14.51 14.14 14.17 691,039 +0.05(+0.33%)
Nov 06, 2018 14.21 14.26 14.11 14.12 305,774 -0.03(-0.20%)
Nov 05, 2018 14.17 14.26 14.13 14.15 398,282 +0.15(+1.05%)
Nov 02, 2018 14.44 14.48 13.96 14.00 1,243,398 -0.53(-3.67%)
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.