Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

45.16 +0.18 (+0.40%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.679 9.459 8.647 9.418 199,069 +0.80(+9.29%)
May 28, 2009 8.711 8.736 8.221 8.618 491,633 +0.35(+4.20%)
May 27, 2009 8.718 8.845 8.215 8.271 123,769 -0.51(-5.81%)
May 26, 2009 9.430 9.430 8.781 8.781 79,436 -0.52(-5.63%)
May 22, 2009 9.400 9.541 9.173 9.305 85,984 -0.27(-2.84%)
May 21, 2009 10.73 10.73 9.564 9.577 103,776 -0.93(-8.81%)
May 20, 2009 10.21 10.55 10.08 10.50 57,146 +0.37(+3.65%)
May 19, 2009 10.24 10.27 10.07 10.13 29,627 -0.16(-1.59%)
May 18, 2009 10.77 10.79 10.30 10.30 52,358 -0.59(-5.42%)
May 15, 2009 10.89 10.93 10.75 10.89 113,041 -0.10(-0.95%)
May 14, 2009 10.69 11.00 10.69 10.99 62,746 +0.18(+1.66%)
May 13, 2009 10.76 10.94 10.73 10.81 232,555 +0.31(+2.91%)
May 12, 2009 10.24 10.55 10.14 10.50 88,242 +0.14(+1.34%)
May 11, 2009 10.28 10.38 10.16 10.37 161,029 +0.45(+4.58%)
May 08, 2009 9.879 10.04 9.790 9.913 85,186 +0.09(+0.90%)
May 07, 2009 10.30 10.51 9.661 9.824 266,230 -0.93(-8.67%)
May 06, 2009 10.95 11.08 10.74 10.76 210,944 -0.21(-1.88%)
May 05, 2009 10.98 11.11 10.75 10.96 93,555 -0.00(-0.02%)
May 04, 2009 10.82 10.96 10.74 10.96 71,323 +0.14(+1.30%)
May 01, 2009 10.69 10.84 10.66 10.82 27,479 -0.20(-1.81%)
Apr 30, 2009 11.02 11.11 10.83 11.02 144,873 -0.20(-1.80%)
Apr 29, 2009 11.66 11.89 11.08 11.23 79,886 -0.38(-3.29%)
Apr 28, 2009 12.18 12.20 11.46 11.61 30,315 -0.71(-5.73%)
Apr 27, 2009 12.31 12.31 11.87 12.31 37,202 +0.35(+2.93%)
Apr 24, 2009 12.35 12.35 11.95 11.96 226,823 -0.62(-4.90%)
Apr 23, 2009 12.53 12.67 12.35 12.58 158,599 +0.07(+0.53%)
Apr 22, 2009 12.95 12.95 12.36 12.51 111,422 -0.44(-3.41%)
Apr 21, 2009 13.70 13.83 12.95 12.96 68,659 -0.40(-3.02%)
Apr 20, 2009 12.96 13.36 12.96 13.36 29,772 +0.76(+6.07%)
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.