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 (%)
Jul 31, 2020 42.56 43.50 42.36 43.09 1,424,272 -0.19(-0.43%)
Jul 30, 2020 43.18 43.35 42.97 43.28 956,246 +0.85(+2.01%)
Jul 29, 2020 42.41 42.70 41.64 42.43 1,151,226 -0.19(-0.44%)
Jul 28, 2020 42.11 42.68 42.01 42.61 1,561,586 +1.17(+2.83%)
Jul 27, 2020 42.63 42.67 41.44 41.44 1,121,640 -0.89(-2.10%)
Jul 24, 2020 41.65 42.36 41.56 42.33 1,309,408 +0.13(+0.31%)
Jul 23, 2020 41.66 42.33 41.32 42.20 1,262,787 +1.37(+3.35%)
Jul 22, 2020 41.19 41.31 40.75 40.83 807,118 +0.36(+0.88%)
Jul 21, 2020 40.50 40.77 40.33 40.48 665,756 +0.14(+0.35%)
Jul 20, 2020 40.63 40.71 40.13 40.34 1,366,252 +0.27(+0.68%)
Jul 17, 2020 40.45 40.54 39.88 40.07 960,225 -0.30(-0.74%)
Jul 16, 2020 40.51 40.80 40.28 40.36 924,110 +0.67(+1.68%)
Jul 15, 2020 39.47 40.22 39.41 39.70 1,365,674 -0.67(-1.65%)
Jul 14, 2020 40.92 41.10 40.26 40.36 1,417,645 +0.19(+0.47%)
Jul 13, 2020 39.22 40.26 39.03 40.18 1,532,093 +0.37(+0.94%)
Jul 10, 2020 40.96 41.16 39.67 39.80 1,226,889 -0.59(-1.46%)
Jul 09, 2020 38.69 40.63 38.62 40.39 1,031,255 +1.81(+4.69%)
Jul 08, 2020 38.44 38.83 38.07 38.59 1,038,528 -0.49(-1.25%)
Jul 07, 2020 37.77 39.14 37.69 39.07 1,178,332 +1.58(+4.22%)
Jul 06, 2020 37.05 37.54 36.72 37.49 1,432,504 -0.48(-1.26%)
Jul 02, 2020 37.38 38.06 37.02 37.97 1,099,108 +0.07(+0.17%)
Jul 01, 2020 37.45 37.93 36.96 37.90 1,038,280 -0.19(-0.49%)
Jun 30, 2020 38.96 38.99 37.74 38.09 1,331,313 -0.48(-1.24%)
Jun 29, 2020 38.77 39.01 38.36 38.57 928,627 -0.47(-1.20%)
Jun 26, 2020 38.28 39.03 38.23 39.03 1,610,233 +1.26(+3.32%)
Jun 25, 2020 38.18 38.37 37.70 37.78 838,645 +0.33(+0.88%)
Jun 24, 2020 36.47 37.51 36.44 37.45 750,259 +1.09(+2.99%)
Jun 23, 2020 36.42 36.81 36.17 36.37 1,076,725 -0.69(-1.87%)
Jun 22, 2020 37.55 37.74 36.81 37.06 1,240,648 -0.01(-0.03%)
Jun 19, 2020 36.11 37.11 36.03 37.07 831,377 +0.10(+0.28%)
Jun 18, 2020 36.81 37.10 36.55 36.96 831,570 +1.11(+3.11%)
Jun 17, 2020 35.62 35.96 35.03 35.85 1,089,794 +0.28(+0.79%)
Jun 16, 2020 35.05 36.27 34.54 35.57 1,451,670 -1.65(-4.43%)
Jun 15, 2020 38.19 38.36 36.93 37.22 1,355,167 +0.09(+0.25%)
Jun 12, 2020 37.11 37.98 36.87 37.12 1,433,666 -1.01(-2.65%)
Jun 11, 2020 37.71 38.39 37.34 38.14 1,562,620 +2.03(+5.63%)
Jun 10, 2020 35.06 36.15 34.95 36.10 1,107,524 +1.54(+4.44%)
Jun 09, 2020 34.92 35.31 34.46 34.57 1,276,058 +1.13(+3.39%)
Jun 08, 2020 32.42 33.54 32.38 33.43 890,427 +0.37(+1.13%)
Jun 05, 2020 32.08 33.10 31.16 33.06 2,691,834 -0.75(-2.22%)
Jun 04, 2020 34.88 34.97 33.76 33.81 1,522,893 -1.52(-4.30%)
Jun 03, 2020 35.74 35.87 34.91 35.33 1,782,047 -1.49(-4.05%)
Jun 02, 2020 36.84 37.08 36.51 36.81 1,321,195 -0.41(-1.11%)
Jun 01, 2020 37.07 37.31 36.78 37.23 1,297,485 -0.66(-1.73%)
May 29, 2020 37.40 38.29 37.14 37.88 1,820,319 +0.70(+1.89%)
May 28, 2020 36.88 37.27 36.66 37.18 1,730,429 -0.49(-1.29%)
May 27, 2020 37.46 38.20 37.32 37.67 1,099,772 -0.19(-0.49%)
May 26, 2020 38.05 38.13 37.56 37.85 1,141,079 -1.50(-3.81%)
May 22, 2020 38.83 39.48 38.74 39.35 998,229 +0.66(+1.69%)
May 21, 2020 38.88 39.26 38.50 38.70 1,533,673 +0.30(+0.78%)
May 20, 2020 37.72 38.79 37.55 38.40 1,588,075 +0.27(+0.71%)
May 19, 2020 37.28 38.13 37.26 38.13 1,078,726 +0.45(+1.19%)
May 18, 2020 39.05 39.11 37.22 37.68 1,301,527 -2.63(-6.53%)
May 15, 2020 41.53 41.61 40.04 40.31 1,482,345 -0.37(-0.90%)
May 14, 2020 40.72 41.35 40.59 40.67 1,485,854 +1.24(+3.14%)
May 13, 2020 39.18 40.02 39.01 39.44 1,462,630 +0.76(+1.96%)
May 12, 2020 37.85 39.06 37.83 38.68 1,397,106 +1.14(+3.04%)
May 11, 2020 38.18 38.56 37.10 37.54 849,595 -0.96(-2.48%)
May 08, 2020 38.74 39.46 38.22 38.49 973,996 -1.52(-3.79%)
May 07, 2020 38.23 40.14 38.05 40.01 1,254,305 +1.89(+4.96%)
May 06, 2020 37.96 38.25 37.11 38.12 1,613,963 -1.95(-4.86%)
May 05, 2020 39.66 40.16 39.44 40.07 1,018,671 -0.83(-2.04%)
May 04, 2020 41.15 41.23 40.33 40.90 873,312 -0.51(-1.22%)
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.