Skip to main content

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

54.50 -0.14 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.58 14.65 14.37 14.51 780,119 -0.25(-1.68%)
Oct 30, 2018 14.76 14.88 14.68 14.76 385,498 -0.21(-1.41%)
Oct 29, 2018 14.99 15.08 14.77 14.97 562,923 -0.08(-0.55%)
Oct 26, 2018 15.03 15.20 14.99 15.05 487,473 +0.24(+1.62%)
Oct 25, 2018 14.88 14.98 14.78 14.81 807,333 -0.17(-1.17%)
Oct 24, 2018 14.80 15.00 14.78 14.99 432,213 +0.35(+2.39%)
Oct 23, 2018 14.97 15.09 14.62 14.64 1,368,261 +0.12(+0.82%)
Oct 22, 2018 14.66 14.73 14.51 14.52 398,311 -0.08(-0.57%)
Oct 19, 2018 14.63 14.67 14.48 14.60 328,639 -0.09(-0.63%)
Oct 18, 2018 14.54 14.84 14.53 14.69 344,844 +0.00(+0.00%)
Oct 17, 2018 14.95 15.01 14.69 14.69 258,048 -0.28(-1.84%)
Oct 16, 2018 14.86 14.99 14.77 14.97 368,006 +0.08(+0.56%)
Oct 15, 2018 14.96 15.02 14.81 14.88 206,365 -0.02(-0.12%)
Oct 12, 2018 14.86 15.10 14.82 14.90 402,298 -0.14(-0.92%)
Oct 11, 2018 14.71 15.15 14.64 15.04 572,274 +0.52(+3.61%)
Oct 10, 2018 14.38 14.55 14.25 14.52 561,104 -0.11(-0.75%)
Oct 09, 2018 14.40 14.66 14.37 14.63 688,086 +0.42(+2.98%)
Oct 08, 2018 14.32 14.38 14.20 14.20 438,960 -0.17(-1.22%)
Oct 05, 2018 14.48 14.62 14.19 14.38 952,566 -0.36(-2.44%)
Oct 04, 2018 14.80 14.89 14.63 14.74 1,111,211 -0.33(-2.20%)
Oct 03, 2018 15.67 15.68 14.82 15.07 1,054,801 -0.85(-5.32%)
Oct 02, 2018 15.81 16.00 15.80 15.91 325,818 +0.30(+1.95%)
Oct 01, 2018 15.82 15.89 15.61 15.61 721,222 -0.35(-2.19%)
Sep 28, 2018 16.20 16.24 15.95 15.96 478,238 -0.15(-0.91%)
Sep 27, 2018 15.95 16.13 15.91 16.11 575,401 +0.02(+0.11%)
Sep 26, 2018 15.84 16.10 15.74 16.09 780,160 +0.34(+2.16%)
Sep 25, 2018 15.68 15.77 15.63 15.75 522,783 -0.05(-0.31%)
Sep 24, 2018 15.78 15.98 15.77 15.80 606,659 -0.14(-0.86%)
Sep 21, 2018 15.82 15.99 15.81 15.94 432,293 -0.01(-0.06%)
Sep 20, 2018 15.72 16.01 15.67 15.95 355,032 +0.20(+1.28%)
Sep 19, 2018 15.92 15.94 15.57 15.74 598,813 -0.28(-1.77%)
Sep 18, 2018 16.32 16.34 15.96 16.03 663,279 -0.50(-3.05%)
Sep 17, 2018 16.39 16.64 16.36 16.53 272,250 -0.03(-0.17%)
Sep 14, 2018 16.50 16.68 16.44 16.56 534,971 -0.21(-1.26%)
Sep 13, 2018 16.87 16.97 16.72 16.77 312,864 +0.06(+0.33%)
Sep 12, 2018 16.75 16.82 16.70 16.72 254,597 +0.11(+0.66%)
Sep 11, 2018 16.76 16.82 16.58 16.61 965,645 -0.37(-2.16%)
Sep 10, 2018 16.83 17.00 16.83 16.97 317,538 +0.17(+1.04%)
Sep 07, 2018 16.90 16.93 16.75 16.80 928,678 -0.45(-2.61%)
Sep 06, 2018 17.09 17.31 17.06 17.25 361,699 +0.19(+1.13%)
Sep 05, 2018 17.10 17.14 16.99 17.06 321,629 -0.14(-0.80%)
Sep 04, 2018 17.17 17.23 17.08 17.19 693,625 -0.30(-1.73%)
Aug 31, 2018 17.50 17.50 17.50 0 -0.13(-0.73%)
Aug 30, 2018 17.65 17.71 17.55 17.62 335,306 +0.11(+0.63%)
Aug 29, 2018 17.48 17.58 17.34 17.51 451,845 +0.06(+0.37%)
Aug 28, 2018 17.52 17.55 17.38 17.45 453,778 -0.31(-1.76%)
Aug 27, 2018 17.89 17.91 17.74 17.76 789,284 -0.34(-1.88%)
Aug 24, 2018 17.81 18.11 17.74 18.10 461,505 +0.11(+0.61%)
Aug 23, 2018 17.98 18.04 17.87 17.99 477,347 +0.08(+0.46%)
Aug 22, 2018 17.98 18.00 17.80 17.91 290,460 +0.19(+1.09%)
Aug 21, 2018 17.72 17.77 17.58 17.72 655,807 -0.17(-0.92%)
Aug 20, 2018 17.83 17.94 17.78 17.88 1,024,444 +0.34(+1.94%)
Aug 17, 2018 17.57 17.71 17.43 17.54 373,433 +0.06(+0.37%)
Aug 16, 2018 17.46 17.51 17.23 17.48 538,340 +0.00(+0.00%)
Aug 15, 2018 17.39 17.61 17.37 17.48 654,034 +0.28(+1.65%)
Aug 14, 2018 17.38 17.38 17.14 17.19 391,271 -0.14(-0.79%)
Aug 13, 2018 17.22 17.42 17.22 17.33 901,839 -0.07(-0.42%)
Aug 10, 2018 17.30 17.58 17.26 17.40 533,990 +0.37(+2.15%)
Aug 09, 2018 16.81 17.06 16.78 17.04 868,362 +0.39(+2.37%)
Aug 08, 2018 16.59 16.72 16.56 16.64 256,166 +0.05(+0.28%)
Aug 07, 2018 16.72 16.77 16.55 16.60 302,609 -0.26(-1.52%)
Aug 06, 2018 16.95 17.08 16.84 16.85 339,015 +0.05(+0.27%)
Aug 03, 2018 16.64 16.84 16.64 16.81 393,598 +0.22(+1.33%)
Aug 02, 2018 16.58 16.62 16.44 16.59 241,356 +0.06(+0.39%)
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.