Skip to main content

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

54.50 -0.14 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.97 27.66 26.96 27.40 1,617,531 +1.04(+3.96%)
Oct 30, 2019 25.46 26.40 25.46 26.35 1,010,263 +1.09(+4.32%)
Oct 29, 2019 25.42 25.46 25.16 25.26 667,162 +0.03(+0.11%)
Oct 28, 2019 25.35 25.37 25.05 25.23 955,563 -0.65(-2.52%)
Oct 25, 2019 26.47 26.48 25.79 25.89 914,744 -0.43(-1.63%)
Oct 24, 2019 26.56 26.90 26.21 26.32 955,515 -0.16(-0.60%)
Oct 23, 2019 26.79 26.95 26.41 26.47 650,483 +0.09(+0.35%)
Oct 22, 2019 26.42 26.50 26.02 26.38 649,951 +0.47(+1.80%)
Oct 21, 2019 25.98 26.21 25.78 25.91 947,980 -0.65(-2.46%)
Oct 18, 2019 26.69 26.92 26.47 26.57 868,111 -0.01(-0.03%)
Oct 17, 2019 26.50 27.01 26.40 26.58 1,242,203 -0.13(-0.49%)
Oct 16, 2019 26.57 26.84 26.43 26.71 697,326 +0.07(+0.25%)
Oct 15, 2019 27.25 27.35 26.55 26.64 1,215,010 -1.01(-3.64%)
Oct 14, 2019 27.66 27.67 27.41 27.65 2,860,957 +0.58(+2.14%)
Oct 11, 2019 27.37 27.45 26.67 27.07 4,240,005 -1.05(-3.75%)
Oct 10, 2019 28.71 28.72 27.84 28.12 3,408,144 -1.32(-4.50%)
Oct 09, 2019 29.65 29.65 29.11 29.45 2,361,293 -0.52(-1.74%)
Oct 08, 2019 30.42 30.45 29.65 29.97 2,009,923 +0.22(+0.75%)
Oct 07, 2019 30.00 30.22 29.72 29.75 1,718,334 -0.76(-2.51%)
Oct 04, 2019 30.12 30.53 30.03 30.51 1,782,856 +0.65(+2.19%)
Oct 03, 2019 29.30 30.32 29.28 29.86 2,178,896 +0.77(+2.66%)
Oct 02, 2019 28.99 29.46 28.85 29.09 2,322,738 +0.20(+0.68%)
Oct 01, 2019 27.67 29.26 27.59 28.89 1,952,316 +0.32(+1.11%)
Sep 30, 2019 27.88 28.61 27.88 28.57 1,871,204 +0.15(+0.53%)
Sep 27, 2019 28.18 28.54 28.06 28.42 1,785,857 +0.24(+0.86%)
Sep 26, 2019 28.15 28.57 27.93 28.18 2,245,797 +0.53(+1.92%)
Sep 25, 2019 28.80 28.95 27.49 27.65 3,691,467 -1.32(-4.57%)
Sep 24, 2019 28.27 29.12 28.27 28.97 2,298,320 +1.03(+3.70%)
Sep 23, 2019 28.21 28.72 27.86 27.94 2,387,597 +0.00(+0.00%)
Sep 20, 2019 27.31 28.03 27.14 27.94 1,850,706 +1.01(+3.77%)
Sep 19, 2019 27.32 27.44 26.90 26.92 2,926,107 +0.23(+0.87%)
Sep 18, 2019 26.87 27.26 26.65 26.69 2,625,033 +0.34(+1.27%)
Sep 17, 2019 25.97 26.66 25.79 26.36 1,983,953 +0.44(+1.69%)
Sep 16, 2019 25.72 26.10 25.37 25.92 1,847,380 +0.93(+3.73%)
Sep 13, 2019 25.97 26.22 24.99 24.99 2,642,653 -1.72(-6.45%)
Sep 12, 2019 27.86 28.02 26.44 26.71 2,347,604 -0.55(-2.02%)
Sep 11, 2019 27.22 27.66 27.22 27.26 1,794,454 -0.16(-0.58%)
Sep 10, 2019 28.70 28.97 27.37 27.42 2,338,455 -1.51(-5.21%)
Sep 09, 2019 29.33 29.42 28.91 28.93 1,696,906 -1.65(-5.39%)
Sep 06, 2019 30.20 30.70 30.12 30.57 1,576,376 +0.61(+2.05%)
Sep 05, 2019 30.48 30.59 29.36 29.96 3,352,539 -1.67(-5.27%)
Sep 04, 2019 31.07 31.77 31.04 31.63 1,551,071 +0.14(+0.44%)
Sep 03, 2019 31.45 32.43 31.10 31.49 2,727,628 +0.07(+0.21%)
Aug 30, 2019 30.96 31.53 30.81 31.42 2,699,152 +0.02(+0.06%)
Aug 29, 2019 31.38 31.46 30.67 31.40 1,898,364 -0.36(-1.14%)
Aug 28, 2019 32.37 32.45 31.67 31.77 2,137,034 +0.12(+0.38%)
Aug 27, 2019 31.00 31.71 30.95 31.64 1,940,677 +1.41(+4.65%)
Aug 26, 2019 30.55 30.83 30.19 30.24 2,325,286 -0.37(-1.22%)
Aug 23, 2019 29.09 30.81 29.09 30.61 2,581,106 +1.41(+4.81%)
Aug 22, 2019 29.43 29.87 29.11 29.21 1,526,449 -0.58(-1.94%)
Aug 21, 2019 29.89 30.55 29.61 29.78 1,023,955 -0.59(-1.93%)
Aug 20, 2019 30.26 30.44 29.98 30.37 1,239,436 +0.86(+2.90%)
Aug 19, 2019 29.22 29.88 29.17 29.51 1,998,960 -1.28(-4.17%)
Aug 16, 2019 30.79 30.99 29.99 30.80 1,884,111 -0.76(-2.42%)
Aug 15, 2019 30.75 32.39 30.51 31.56 2,871,621 +1.01(+3.29%)
Aug 14, 2019 30.25 30.60 30.00 30.56 1,898,083 +1.90(+6.63%)
Aug 13, 2019 29.44 29.50 28.34 28.66 2,377,359 -0.29(-1.00%)
Aug 12, 2019 28.21 29.21 28.10 28.94 1,172,040 +1.68(+6.15%)
Aug 09, 2019 27.60 28.13 27.17 27.27 1,328,362 -0.13(-0.48%)
Aug 08, 2019 26.72 27.47 26.05 27.40 2,044,354 +0.15(+0.55%)
Aug 07, 2019 28.63 29.02 27.10 27.25 4,091,330 +0.07(+0.27%)
Aug 06, 2019 26.21 27.22 26.15 27.18 1,078,022 +0.58(+2.17%)
Aug 05, 2019 26.21 26.61 25.92 26.60 1,898,573 +1.36(+5.39%)
Aug 02, 2019 24.81 25.26 24.69 25.24 1,338,996 +0.63(+2.57%)
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.