Skip to main content

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

54.49 -0.15 (-0.27%)
Streaming Delayed Price Updated: 2:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 9.437 9.718 9.366 9.650 78,060 +0.44(+4.73%)
Oct 29, 2009 9.366 9.393 9.053 9.214 69,413 -0.36(-3.72%)
Oct 28, 2009 9.491 9.686 9.445 9.570 159,314 +0.15(+1.59%)
Oct 27, 2009 9.078 9.432 9.078 9.421 140,609 +0.41(+4.53%)
Oct 26, 2009 9.280 9.280 8.972 9.012 238,861 -0.39(-4.10%)
Oct 23, 2009 9.466 9.498 9.398 9.398 107,657 -0.29(-2.97%)
Oct 22, 2009 9.550 9.722 9.539 9.686 73,422 -0.14(-1.45%)
Oct 21, 2009 9.849 9.849 9.638 9.829 45,973 -0.20(-1.99%)
Oct 20, 2009 10.07 10.12 9.997 10.03 85,345 +0.16(+1.61%)
Oct 19, 2009 9.709 9.870 9.586 9.870 127,411 +0.23(+2.35%)
Oct 16, 2009 9.527 9.659 9.407 9.643 307,485 +0.31(+3.35%)
Oct 15, 2009 9.337 9.593 9.259 9.330 175,157 -0.17(-1.74%)
Oct 14, 2009 9.557 9.820 9.425 9.495 338,770 -0.51(-5.08%)
Oct 13, 2009 9.956 10.08 9.917 10.00 227,502 +0.15(+1.52%)
Oct 12, 2009 9.774 9.892 9.693 9.854 197,403 +0.13(+1.31%)
Oct 09, 2009 10.36 10.40 9.585 9.727 318,504 -0.76(-7.29%)
Oct 08, 2009 11.06 11.11 10.36 10.49 159,583 -0.38(-3.50%)
Oct 07, 2009 10.74 10.92 10.72 10.87 74,392 +0.40(+3.86%)
Oct 06, 2009 10.78 10.78 10.45 10.47 61,393 -0.36(-3.31%)
Oct 05, 2009 11.03 11.03 10.75 10.83 54,800 -0.02(-0.23%)
Oct 02, 2009 11.32 11.33 10.79 10.85 138,739 -0.24(-2.14%)
Oct 01, 2009 10.83 11.22 10.81 11.09 239,950 +0.43(+4.06%)
Sep 30, 2009 10.57 10.75 10.53 10.66 112,992 -0.03(-0.23%)
Sep 29, 2009 10.50 10.78 10.43 10.68 63,342 +0.24(+2.28%)
Sep 28, 2009 10.46 10.72 10.43 10.44 180,999 +0.07(+0.68%)
Sep 25, 2009 10.17 10.38 10.02 10.37 221,421 +0.39(+3.91%)
Sep 24, 2009 9.845 10.06 9.845 9.983 92,391 +0.19(+1.90%)
Sep 23, 2009 9.704 9.908 9.641 9.797 75,820 -0.02(-0.18%)
Sep 22, 2009 9.641 9.870 9.588 9.815 238,292 +0.02(+0.21%)
Sep 21, 2009 9.831 9.947 9.620 9.795 64,863 +0.03(+0.33%)
Sep 18, 2009 9.897 9.988 9.706 9.763 80,146 -0.27(-2.67%)
Sep 17, 2009 9.725 10.06 9.586 10.03 136,869 +0.43(+4.49%)
Sep 16, 2009 9.629 9.784 9.391 9.600 157,660 +0.05(+0.55%)
Sep 15, 2009 9.575 9.709 9.475 9.548 51,436 -0.18(-1.84%)
Sep 14, 2009 9.847 10.02 9.695 9.727 129,329 -0.32(-3.14%)
Sep 11, 2009 10.10 10.34 9.992 10.04 201,292 +0.18(+1.79%)
Sep 10, 2009 9.464 10.06 9.464 9.865 336,632 +0.59(+6.36%)
Sep 09, 2009 9.103 9.275 8.960 9.275 238,913 -0.03(-0.32%)
Sep 08, 2009 9.359 9.545 9.287 9.305 100,893 -0.23(-2.38%)
Sep 04, 2009 9.969 10.00 9.476 9.532 279,225 -0.57(-5.61%)
Sep 03, 2009 10.16 10.24 10.01 10.10 211,694 -0.29(-2.75%)
Sep 02, 2009 10.06 10.45 9.971 10.38 664,322 +0.49(+4.98%)
Sep 01, 2009 9.829 10.15 9.325 9.892 170,086 -0.10(-1.02%)
Aug 31, 2009 9.865 10.04 9.672 9.994 171,113 +0.08(+0.82%)
Aug 28, 2009 9.570 9.913 9.525 9.913 55,471 +0.21(+2.13%)
Aug 27, 2009 9.718 9.887 9.643 9.706 49,112 -0.20(-2.06%)
Aug 26, 2009 9.802 9.912 9.710 9.910 321,834 +0.13(+1.35%)
Aug 25, 2009 9.548 9.779 9.430 9.779 79,670 +0.27(+2.79%)
Aug 24, 2009 8.888 9.514 8.885 9.514 197,857 +0.53(+5.85%)
Aug 21, 2009 9.652 9.752 8.983 8.987 294,949 -0.72(-7.43%)
Aug 20, 2009 9.554 9.709 9.427 9.709 86,381 +0.26(+2.76%)
Aug 19, 2009 9.489 9.557 9.228 9.448 108,345 +0.29(+3.14%)
Aug 18, 2009 9.332 9.368 9.112 9.160 67,112 -0.01(-0.09%)
Aug 17, 2009 9.110 9.355 9.074 9.169 251,727 +0.19(+2.17%)
Aug 14, 2009 8.904 9.235 8.904 8.974 86,540 +0.09(+1.02%)
Aug 13, 2009 8.464 8.883 8.378 8.883 187,049 +0.47(+5.55%)
Aug 12, 2009 8.808 8.811 8.287 8.416 108,137 -0.39(-4.43%)
Aug 11, 2009 8.713 8.832 8.640 8.806 100,998 +0.35(+4.13%)
Aug 10, 2009 8.137 8.468 8.097 8.457 111,175 +0.36(+4.40%)
Aug 07, 2009 8.123 8.232 8.051 8.101 200,697 -0.28(-3.33%)
Aug 06, 2009 8.264 8.548 8.117 8.380 173,653 +0.12(+1.43%)
Aug 05, 2009 8.445 8.860 8.262 8.262 321,670 -0.47(-5.40%)
Aug 04, 2009 9.180 9.180 8.504 8.733 89,997 -0.22(-2.48%)
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.