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, 2012 16.74 17.15 16.72 17.02 394,718 +0.31(+1.86%)
Oct 26, 2012 16.27 16.71 16.71 16.71 1,675,598 +0.69(+4.29%)
Oct 25, 2012 15.91 16.28 15.80 16.02 478,436 -0.26(-1.59%)
Oct 24, 2012 16.45 16.60 16.28 16.28 538,180 -0.47(-2.82%)
Oct 23, 2012 16.54 16.78 16.50 16.75 913,787 +0.39(+2.36%)
Oct 19, 2012 15.81 16.42 15.81 16.36 715,026 +0.61(+3.84%)
Oct 18, 2012 16.14 16.31 15.67 15.76 806,315 -0.30(-1.88%)
Oct 17, 2012 16.19 16.21 15.96 16.06 797,554 -0.44(-2.69%)
Oct 16, 2012 16.88 16.90 16.50 16.51 315,568 -0.70(-4.09%)
Oct 15, 2012 17.26 17.41 17.12 17.21 156,783 -0.14(-0.80%)
Oct 12, 2012 17.39 17.67 17.26 17.35 281,430 +0.14(+0.80%)
Oct 11, 2012 16.53 17.21 16.48 17.21 487,136 +0.35(+2.09%)
Oct 10, 2012 16.33 16.90 16.27 16.86 339,145 +0.34(+2.03%)
Oct 09, 2012 16.32 16.61 16.30 16.52 246,462 -0.11(-0.65%)
Oct 08, 2012 16.51 16.67 16.42 16.63 209,348 +0.45(+2.76%)
Oct 05, 2012 16.34 16.41 16.10 16.18 548,551 -0.68(-4.05%)
Oct 04, 2012 17.14 17.27 16.78 16.87 393,571 -0.64(-3.67%)
Oct 03, 2012 17.37 17.51 17.25 17.51 198,033 +0.02(+0.14%)
Oct 02, 2012 17.32 17.58 17.31 17.48 336,142 -0.08(-0.44%)
Oct 01, 2012 17.37 17.58 17.14 17.56 309,227 +0.17(+0.99%)
Sep 28, 2012 17.60 17.79 17.20 17.39 600,940 +0.03(+0.20%)
Sep 27, 2012 17.51 17.61 17.19 17.35 574,258 -0.37(-2.09%)
Sep 26, 2012 17.51 17.74 17.49 17.72 465,887 +0.54(+3.17%)
Sep 25, 2012 16.79 17.18 16.52 17.18 485,447 +0.50(+3.01%)
Sep 24, 2012 16.55 16.75 16.55 16.68 166,245 +0.36(+2.21%)
Sep 21, 2012 15.97 16.34 15.95 16.32 382,208 +0.08(+0.49%)
Sep 20, 2012 16.53 16.60 16.08 16.24 461,045 +0.12(+0.75%)
Sep 19, 2012 16.21 16.22 15.92 16.12 518,774 +0.32(+2.01%)
Sep 18, 2012 15.95 16.02 15.68 15.80 381,150 +0.22(+1.43%)
Sep 17, 2012 15.25 15.63 15.23 15.58 485,795 +0.53(+3.53%)
Sep 14, 2012 15.63 15.65 14.97 15.05 1,454,860 -1.29(-7.92%)
Sep 13, 2012 16.69 16.91 15.83 16.34 1,471,766 -0.20(-1.21%)
Sep 12, 2012 16.61 16.69 16.40 16.54 488,401 -0.63(-3.68%)
Sep 11, 2012 17.37 17.41 17.06 17.17 234,164 -0.32(-1.82%)
Sep 10, 2012 17.24 17.49 17.17 17.49 530,388 +0.10(+0.56%)
Sep 07, 2012 18.27 18.29 17.34 17.39 669,560 -0.24(-1.36%)
Sep 06, 2012 18.03 18.03 17.63 17.63 649,867 -0.92(-4.97%)
Sep 05, 2012 18.60 18.75 18.51 18.56 315,823 -0.27(-1.41%)
Sep 04, 2012 18.65 18.95 18.58 18.82 804,878 -0.05(-0.26%)
Aug 31, 2012 18.04 18.87 17.65 18.87 239,465 +0.75(+4.14%)
Aug 30, 2012 18.26 18.30 18.06 18.12 123,557 +0.27(+1.50%)
Aug 29, 2012 17.98 17.98 17.73 17.85 133,501 -0.10(-0.54%)
Aug 27, 2012 17.86 18.05 17.84 17.95 159,102 +0.29(+1.64%)
Aug 24, 2012 17.94 17.97 17.59 17.66 222,872 -0.02(-0.14%)
Aug 23, 2012 17.61 17.78 17.58 17.69 515,793 +0.22(+1.29%)
Aug 22, 2012 17.10 17.51 17.00 17.46 548,736 +0.81(+4.89%)
Aug 21, 2012 16.30 16.68 15.97 16.65 488,816 +0.22(+1.35%)
Aug 20, 2012 16.32 16.57 16.29 16.43 333,395 +0.10(+0.60%)
Aug 17, 2012 16.25 16.54 16.22 16.33 290,866 +0.23(+1.44%)
Aug 16, 2012 16.58 16.70 15.94 16.10 534,516 -0.45(-2.74%)
Aug 15, 2012 16.94 17.00 16.47 16.55 711,904 -0.72(-4.18%)
Aug 14, 2012 17.33 17.52 17.24 17.27 480,619 -0.71(-3.96%)
Aug 13, 2012 18.23 18.37 17.98 17.98 333,153 -0.07(-0.39%)
Aug 10, 2012 18.29 18.35 18.05 18.05 234,517 +0.22(+1.26%)
Aug 09, 2012 17.69 17.87 17.30 17.83 398,567 -0.05(-0.30%)
Aug 08, 2012 18.30 18.38 17.81 17.88 529,198 -0.28(-1.52%)
Aug 07, 2012 18.21 18.27 17.98 18.16 467,990 -0.72(-3.83%)
Aug 06, 2012 18.95 19.16 18.83 18.88 288,899 +0.02(+0.10%)
Aug 03, 2012 19.03 19.13 18.56 18.87 454,717 -0.95(-4.81%)
Aug 02, 2012 19.87 20.27 19.65 19.82 234,072 +0.37(+1.88%)
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.