Skip to main content

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

54.55 -0.09 (-0.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 9.611 9.804 9.586 9.779 273,616 +0.27(+2.86%)
Oct 28, 2010 9.561 9.629 9.450 9.507 405,380 +0.05(+0.50%)
Oct 27, 2010 9.579 9.722 9.455 9.459 502,490 -0.73(-7.15%)
Oct 25, 2010 10.31 10.35 10.15 10.19 340,596 +0.11(+1.06%)
Oct 22, 2010 9.822 10.10 9.811 10.08 326,940 +0.17(+1.76%)
Oct 21, 2010 10.18 10.25 9.901 9.906 341,901 -0.34(-3.28%)
Oct 20, 2010 10.09 10.36 10.05 10.24 1,008,225 +0.04(+0.42%)
Oct 19, 2010 9.867 10.30 9.858 10.20 580,087 +0.16(+1.56%)
Oct 18, 2010 10.05 10.10 9.935 10.04 470,433 +0.25(+2.52%)
Oct 15, 2010 9.876 9.992 9.672 9.795 659,290 -0.38(-3.70%)
Oct 14, 2010 10.69 10.81 10.14 10.17 1,032,900 -0.47(-4.39%)
Oct 13, 2010 10.40 10.64 10.32 10.64 507,446 -0.04(-0.40%)
Oct 12, 2010 11.07 11.17 10.68 10.68 373,235 -0.34(-3.05%)
Oct 11, 2010 10.95 11.04 10.92 11.02 160,046 -0.01(-0.06%)
Oct 08, 2010 11.02 11.38 11.01 11.02 329,850 -0.13(-1.14%)
Oct 07, 2010 11.32 11.36 11.15 11.15 248,359 -0.28(-2.42%)
Oct 06, 2010 11.23 11.61 11.21 11.43 349,097 +0.41(+3.70%)
Oct 05, 2010 11.16 11.19 10.92 11.02 257,570 -0.19(-1.74%)
Oct 04, 2010 11.15 11.22 11.08 11.21 543,264 +0.10(+0.86%)
Oct 01, 2010 11.12 11.28 10.99 11.12 193,112 -0.20(-1.72%)
Sep 30, 2010 11.26 11.31 10.85 11.31 468,356 -0.01(-0.12%)
Sep 29, 2010 11.52 11.54 11.25 11.33 541,421 -0.13(-1.15%)
Sep 28, 2010 11.26 11.55 11.24 11.46 570,254 +0.24(+2.10%)
Sep 27, 2010 10.99 11.28 10.99 11.22 664,436 +0.53(+4.94%)
Sep 24, 2010 10.81 10.86 10.69 10.70 261,353 -0.44(-3.95%)
Sep 23, 2010 11.31 11.31 10.93 11.14 1,614,020 +0.11(+1.01%)
Sep 22, 2010 11.04 11.19 10.81 11.02 670,662 +0.28(+2.57%)
Sep 21, 2010 10.45 10.87 10.21 10.75 824,504 +0.40(+3.83%)
Sep 20, 2010 10.33 10.40 10.17 10.35 520,705 +0.20(+1.92%)
Sep 17, 2010 10.16 10.30 10.06 10.16 435,413 -0.16(-1.58%)
Sep 15, 2010 10.47 10.62 10.25 10.32 293,631 -0.48(-4.47%)
Sep 14, 2010 10.57 10.81 10.55 10.80 300,937 +0.33(+3.16%)
Sep 13, 2010 10.15 10.57 10.15 10.47 600,790 +0.14(+1.36%)
Sep 10, 2010 10.29 10.44 10.17 10.33 595,574 -0.17(-1.60%)
Sep 09, 2010 10.80 10.83 10.44 10.50 440 -0.69(-6.18%)
Sep 08, 2010 11.26 11.30 11.02 11.19 881 -0.30(-2.59%)
Sep 07, 2010 11.27 11.51 11.19 11.49 262,905 +0.71(+6.56%)
Sep 03, 2010 10.47 10.85 10.47 10.78 708,297 -0.45(-4.00%)
Sep 02, 2010 11.33 11.38 11.07 11.23 467,192 -0.39(-3.34%)
Sep 01, 2010 12.02 12.03 11.32 11.62 1,108,474 -0.85(-6.81%)
Aug 31, 2010 12.39 12.50 12.14 12.46 574,805 +0.47(+3.89%)
Aug 30, 2010 11.67 12.06 11.52 12.00 430,439 +0.64(+5.63%)
Aug 27, 2010 11.36 12.42 11.32 11.36 1,310,970 -1.13(-9.03%)
Aug 26, 2010 12.19 12.50 12.10 12.48 826,991 +0.34(+2.82%)
Aug 25, 2010 12.61 12.83 12.02 12.14 1,327,268 -0.09(-0.74%)
Aug 24, 2010 12.01 12.36 11.87 12.23 592,284 +0.58(+4.98%)
Aug 23, 2010 11.54 11.69 11.40 11.65 372,362 -0.02(-0.17%)
Aug 20, 2010 11.82 11.95 11.60 11.67 489,424 -0.06(-0.48%)
Aug 19, 2010 11.25 11.86 11.21 11.73 334,961 +0.54(+4.82%)
Aug 18, 2010 11.33 11.55 11.17 11.19 306,806 +0.12(+1.13%)
Aug 17, 2010 11.32 11.32 10.99 11.06 313,716 -0.22(-1.97%)
Aug 16, 2010 11.12 11.31 11.05 11.29 536,535 +0.80(+7.61%)
Aug 13, 2010 10.26 10.52 10.26 10.49 260,974 +0.41(+4.05%)
Aug 12, 2010 10.28 10.39 10.04 10.08 217,849 -0.09(-0.91%)
Aug 11, 2010 9.881 10.20 9.881 10.17 438,142 +0.41(+4.23%)
Aug 10, 2010 9.815 10.09 9.634 9.761 265,869 +0.03(+0.28%)
Aug 09, 2010 9.713 9.788 9.700 9.733 50,267 -0.10(-0.99%)
Aug 06, 2010 9.831 9.879 9.650 9.831 189,673 +0.33(+3.44%)
Aug 05, 2010 9.607 9.643 9.468 9.505 118,676 +0.12(+1.31%)
Aug 04, 2010 9.675 9.675 9.382 9.382 109,681 -0.24(-2.45%)
Aug 03, 2010 9.575 9.702 9.529 9.618 147,576 +0.14(+1.44%)
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.