Skip to main content

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

61.15 -2.27 (-3.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 31.99 32.95 31.76 32.72 23,023 +1.48(+4.73%)
Oct 29, 2009 31.76 31.85 30.69 31.24 20,473 -1.21(-3.72%)
Oct 28, 2009 32.18 32.84 32.02 32.45 46,989 +0.51(+1.59%)
Oct 27, 2009 30.78 31.98 30.78 31.94 41,472 +1.38(+4.53%)
Oct 26, 2009 31.46 31.46 30.42 30.56 70,451 -1.31(-4.10%)
Oct 23, 2009 32.09 32.20 31.86 31.86 31,753 -0.98(-2.97%)
Oct 22, 2009 32.38 32.96 32.34 32.84 21,655 -0.48(-1.45%)
Oct 21, 2009 33.39 33.39 32.68 33.32 13,559 -0.68(-1.99%)
Oct 20, 2009 34.15 34.30 33.89 34.00 25,172 +0.54(+1.61%)
Oct 19, 2009 32.92 33.46 32.50 33.46 37,579 +0.77(+2.35%)
Oct 16, 2009 32.30 32.75 31.89 32.69 90,691 +1.06(+3.35%)
Oct 15, 2009 31.66 32.52 31.39 31.63 51,662 -0.56(-1.74%)
Oct 14, 2009 32.40 33.29 31.96 32.19 99,919 -1.72(-5.08%)
Oct 13, 2009 33.76 34.18 33.62 33.92 67,101 +0.51(+1.52%)
Oct 12, 2009 33.14 33.54 32.86 33.41 58,223 +0.43(+1.31%)
Oct 09, 2009 35.13 35.25 32.50 32.98 93,942 -2.59(-7.28%)
Oct 08, 2009 37.51 37.65 35.12 35.57 47,068 -1.29(-3.50%)
Oct 07, 2009 36.41 37.02 36.33 36.86 21,941 +1.37(+3.86%)
Oct 06, 2009 36.54 36.54 35.45 35.49 18,107 -1.21(-3.31%)
Oct 05, 2009 37.38 37.38 36.45 36.71 16,163 -0.08(-0.23%)
Oct 02, 2009 38.37 38.42 36.57 36.79 40,920 -0.80(-2.14%)
Oct 01, 2009 36.72 38.03 36.66 37.60 70,772 +1.47(+4.06%)
Sep 30, 2009 35.85 36.46 35.71 36.13 33,326 -0.08(-0.23%)
Sep 29, 2009 35.61 36.55 35.37 36.22 18,682 +0.81(+2.28%)
Sep 28, 2009 35.47 36.34 35.37 35.41 53,385 +0.24(+0.68%)
Sep 25, 2009 34.49 35.21 33.97 35.17 65,307 +1.32(+3.91%)
Sep 24, 2009 33.38 34.12 33.38 33.85 27,250 +0.63(+1.90%)
Sep 23, 2009 32.90 33.59 32.69 33.22 22,363 -0.06(-0.18%)
Sep 22, 2009 32.69 33.46 32.51 33.28 70,283 +0.07(+0.21%)
Sep 21, 2009 33.33 33.72 32.62 33.21 19,131 +0.11(+0.33%)
Sep 18, 2009 33.55 33.86 32.91 33.10 23,638 -0.91(-2.67%)
Sep 17, 2009 32.97 34.10 32.50 34.01 40,369 +1.46(+4.49%)
Sep 16, 2009 32.65 33.17 31.84 32.55 46,501 +0.18(+0.55%)
Sep 15, 2009 32.46 32.92 32.12 32.37 15,171 -0.61(-1.84%)
Sep 14, 2009 33.39 33.97 32.87 32.98 38,145 -1.07(-3.14%)
Sep 11, 2009 34.25 35.06 33.88 34.05 59,370 +0.60(+1.79%)
Sep 10, 2009 32.09 34.12 32.09 33.45 99,288 +2.00(+6.36%)
Sep 09, 2009 30.86 31.45 30.38 31.45 70,466 -0.10(-0.32%)
Sep 08, 2009 31.73 32.36 31.49 31.55 29,758 -0.77(-2.38%)
Sep 04, 2009 33.80 33.91 32.13 32.32 82,356 -1.92(-5.61%)
Sep 03, 2009 34.44 34.72 33.95 34.24 62,438 -0.97(-2.75%)
Sep 02, 2009 34.10 35.42 33.81 35.21 195,939 +1.67(+4.97%)
Sep 01, 2009 33.32 34.42 31.62 33.54 50,166 -0.35(-1.02%)
Aug 31, 2009 33.45 34.04 32.79 33.89 50,469 +0.28(+0.82%)
Aug 28, 2009 32.45 33.61 32.29 33.61 16,361 +0.70(+2.13%)
Aug 27, 2009 32.95 33.52 32.69 32.91 14,485 -0.69(-2.06%)
Aug 26, 2009 33.23 33.61 32.92 33.60 94,923 +0.45(+1.35%)
Aug 25, 2009 32.37 33.15 31.97 33.15 23,498 +0.90(+2.79%)
Aug 24, 2009 30.13 32.26 30.13 32.26 58,357 +1.78(+5.85%)
Aug 21, 2009 32.72 33.06 30.46 30.47 86,994 -2.45(-7.43%)
Aug 20, 2009 32.39 32.92 31.96 32.92 25,477 +0.88(+2.76%)
Aug 19, 2009 32.17 32.40 31.29 32.03 31,956 +0.98(+3.14%)
Aug 18, 2009 31.64 31.76 30.89 31.06 19,794 -0.03(-0.09%)
Aug 17, 2009 30.89 31.72 30.76 31.09 74,246 +0.66(+2.17%)
Aug 14, 2009 30.19 31.31 30.19 30.43 25,524 +0.31(+1.02%)
Aug 13, 2009 28.70 30.12 28.41 30.12 55,169 +1.58(+5.55%)
Aug 12, 2009 29.86 29.87 28.10 28.53 31,894 -1.32(-4.43%)
Aug 11, 2009 29.54 29.94 29.30 29.86 29,789 +1.18(+4.13%)
Aug 10, 2009 27.59 28.71 27.45 28.67 32,791 +1.21(+4.40%)
Aug 07, 2009 27.54 27.91 27.30 27.47 59,194 -0.95(-3.33%)
Aug 06, 2009 28.02 28.98 27.52 28.41 51,218 +0.40(+1.43%)
Aug 05, 2009 28.63 30.04 28.01 28.01 94,875 -1.60(-5.40%)
Aug 04, 2009 31.13 31.13 28.83 29.61 26,544 -0.75(-2.48%)
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.