Skip to main content

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

61.15 -2.27 (-3.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 55.55 56.06 54.88 55.45 84,557 -0.44(-0.78%)
Oct 30, 2014 57.03 57.11 55.85 55.88 165,846 +0.15(+0.28%)
Oct 29, 2014 55.13 56.20 54.32 55.73 132,331 +0.25(+0.46%)
Oct 28, 2014 55.75 56.08 55.25 55.48 169,778 -0.95(-1.69%)
Oct 27, 2014 56.38 56.11 56.06 56.43 133,453 +0.32(+0.58%)
Oct 24, 2014 56.48 57.10 55.80 56.11 99,500 +0.14(+0.25%)
Oct 23, 2014 56.69 56.74 55.26 55.97 157,845 -1.49(-2.60%)
Oct 22, 2014 57.18 57.73 56.89 57.46 211,101 +0.06(+0.11%)
Oct 21, 2014 57.86 58.33 57.34 57.40 271,833 -1.35(-2.29%)
Oct 20, 2014 59.13 59.16 58.08 58.74 216,160 +0.50(+0.86%)
Oct 17, 2014 58.21 58.94 57.28 58.24 313,870 -0.93(-1.57%)
Oct 16, 2014 62.55 62.60 58.67 59.17 402,876 -1.05(-1.74%)
Oct 15, 2014 63.13 68.42 59.31 60.22 1,286,384 +1.39(+2.37%)
Oct 14, 2014 58.50 59.16 57.61 58.83 469,872 +1.06(+1.84%)
Oct 13, 2014 56.84 58.31 56.71 57.77 318,306 +1.05(+1.86%)
Oct 10, 2014 56.03 56.76 55.74 56.71 283,848 +1.61(+2.93%)
Oct 09, 2014 55.70 56.13 54.99 55.10 271,868 -0.70(-1.25%)
Oct 08, 2014 55.89 55.99 54.61 55.80 264,183 +0.02(+0.03%)
Oct 07, 2014 54.37 55.86 54.15 55.78 225,887 +2.22(+4.14%)
Oct 06, 2014 53.42 54.07 53.04 53.56 208,488 +0.07(+0.14%)
Oct 03, 2014 52.62 53.58 52.32 53.48 188,800 +0.60(+1.13%)
Oct 02, 2014 53.67 54.22 52.75 52.88 207,804 -1.36(-2.51%)
Oct 01, 2014 52.50 54.31 52.42 54.25 348,780 +2.94(+5.72%)
Sep 30, 2014 51.82 52.25 51.10 51.31 158,488 -0.84(-1.61%)
Sep 29, 2014 52.32 52.48 51.85 52.15 128,677 +1.20(+2.35%)
Sep 26, 2014 50.98 51.33 50.48 50.95 224,139 -0.20(-0.39%)
Sep 25, 2014 50.12 51.19 50.12 51.15 165,177 +1.68(+3.40%)
Sep 24, 2014 50.06 50.34 49.23 49.46 161,219 -0.74(-1.47%)
Sep 23, 2014 49.56 50.27 49.39 50.20 187,121 +0.93(+1.89%)
Sep 22, 2014 49.20 49.72 48.99 49.27 220,421 +0.14(+0.28%)
Sep 19, 2014 47.97 49.21 47.44 49.13 158,246 +1.79(+3.77%)
Sep 18, 2014 47.38 47.67 46.97 47.35 217,993 +0.47(+1.00%)
Sep 17, 2014 47.81 48.13 46.82 46.88 300,288 -0.42(-0.88%)
Sep 16, 2014 48.00 48.21 47.27 47.30 212,312 -0.55(-1.14%)
Sep 15, 2014 48.24 48.49 47.63 47.84 229,406 +0.21(+0.44%)
Sep 12, 2014 48.04 48.33 47.44 47.63 285,259 -1.56(-3.17%)
Sep 11, 2014 50.13 50.46 49.19 49.19 283,891 -0.54(-1.08%)
Sep 10, 2014 49.67 49.91 49.50 49.73 369,587 -0.91(-1.81%)
Sep 09, 2014 50.41 50.92 50.39 50.65 166,132 -0.08(-0.15%)
Sep 08, 2014 51.59 51.92 50.36 50.72 1,095,925 -0.06(-0.12%)
Sep 05, 2014 51.60 51.87 50.38 50.78 274,414 -0.30(-0.59%)
Sep 04, 2014 51.93 51.99 50.98 51.09 234,887 -1.85(-3.50%)
Sep 03, 2014 51.59 52.94 51.52 52.94 192,563 +0.87(+1.67%)
Sep 02, 2014 52.84 52.95 52.02 52.07 458,845 -2.89(-5.26%)
Aug 29, 2014 54.81 54.96 54.96 54.96 1,300,039 +0.15(+0.28%)
Aug 28, 2014 55.10 55.36 54.44 54.81 399,263 +0.84(+1.55%)
Aug 27, 2014 53.08 54.03 52.71 53.97 262,341 +1.35(+2.57%)
Aug 26, 2014 53.48 53.50 52.42 52.62 216,662 -0.50(-0.94%)
Aug 25, 2014 52.80 53.19 52.45 53.12 324,399 +0.54(+1.02%)
Aug 22, 2014 51.77 52.73 51.14 52.58 433,155 +0.88(+1.70%)
Aug 21, 2014 50.95 51.82 50.90 51.70 407,480 +0.86(+1.69%)
Aug 20, 2014 50.93 50.98 50.38 50.84 414,535 -0.26(-0.51%)
Aug 19, 2014 52.29 52.37 50.86 51.10 208,553 -0.47(-0.91%)
Aug 18, 2014 52.51 52.58 51.37 51.57 247,657 -1.59(-2.99%)
Aug 15, 2014 51.85 53.08 51.82 53.16 473,078 +1.68(+3.27%)
Aug 14, 2014 50.88 51.55 50.12 51.48 188,158 +1.21(+2.40%)
Aug 13, 2014 49.51 50.27 49.49 50.27 90,552 +0.95(+1.92%)
Aug 12, 2014 50.18 50.18 49.29 49.32 98,046 -1.00(-1.99%)
Aug 11, 2014 50.50 50.67 50.01 50.32 112,103 +0.01(+0.02%)
Aug 08, 2014 50.92 51.48 50.21 50.32 210,494 -0.24(-0.47%)
Aug 07, 2014 49.45 50.59 49.15 50.56 285,057 +1.30(+2.64%)
Aug 06, 2014 50.19 50.23 49.16 49.26 98,409 +0.08(+0.17%)
Aug 05, 2014 48.43 49.32 48.00 49.17 176,381 +0.48(+0.98%)
Aug 04, 2014 49.06 49.36 48.69 48.69 94,142 -0.41(-0.83%)
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.