Skip to main content

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

61.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 64.42 64.70 64.33 64.39 86,392 +0.00(+0.00%)
Oct 30, 2017 64.40 63.05 64.39 200,525 +1.80(+2.87%)
Oct 27, 2017 62.06 62.65 61.88 62.59 490,828 +1.18(+1.92%)
Oct 26, 2017 62.25 62.34 61.38 61.41 164,529 -0.65(-1.05%)
Oct 25, 2017 61.57 62.21 61.35 62.06 243,426 -0.90(-1.43%)
Oct 24, 2017 62.81 63.30 62.46 62.96 109,745 -1.12(-1.74%)
Oct 23, 2017 64.05 64.51 63.83 64.08 342,892 +0.22(+0.34%)
Oct 20, 2017 63.74 64.17 63.28 63.86 595,713 -1.95(-2.97%)
Oct 19, 2017 66.53 66.93 65.81 65.81 512,707 +0.22(+0.33%)
Oct 18, 2017 65.41 65.63 64.85 65.60 508,179 -1.33(-1.99%)
Oct 17, 2017 66.00 67.06 66.00 66.93 263,185 +0.25(+0.37%)
Oct 16, 2017 66.28 66.82 66.03 66.68 260,304 -0.12(-0.19%)
Oct 13, 2017 66.43 66.90 65.70 66.81 125,845 +1.46(+2.23%)
Oct 12, 2017 64.70 65.41 64.26 65.35 335,343 +0.74(+1.15%)
Oct 11, 2017 64.76 64.88 64.32 64.60 111,852 +0.40(+0.63%)
Oct 10, 2017 63.89 65.23 63.89 64.20 333,008 +0.37(+0.58%)
Oct 09, 2017 63.49 64.02 63.37 63.83 107,364 +0.56(+0.88%)
Oct 06, 2017 62.87 64.08 62.42 63.27 126,376 -0.56(-0.87%)
Oct 05, 2017 64.26 64.30 63.46 63.83 424,038 -0.74(-1.15%)
Oct 04, 2017 64.70 64.79 63.80 64.57 399,406 +0.16(+0.24%)
Oct 03, 2017 63.83 64.72 63.77 64.42 121,354 +0.06(+0.10%)
Oct 02, 2017 65.13 65.50 64.36 64.36 485,428 -0.37(-0.57%)
Sep 29, 2017 64.82 65.16 64.02 64.73 106,923 +0.43(+0.68%)
Sep 28, 2017 63.80 64.58 63.52 64.29 130,634 -0.74(-1.14%)
Sep 27, 2017 64.92 65.60 64.54 65.04 397,534 -3.04(-4.46%)
Sep 26, 2017 67.99 68.17 67.46 68.08 63,432 -0.19(-0.27%)
Sep 25, 2017 67.37 68.79 67.14 68.26 331,052 +1.15(+1.71%)
Sep 22, 2017 67.55 67.99 66.90 67.12 67,359 +0.56(+0.84%)
Sep 21, 2017 66.99 67.70 66.56 66.56 237,530 -0.19(-0.28%)
Sep 20, 2017 66.78 66.85 65.75 66.74 118,725 +0.22(+0.33%)
Sep 19, 2017 67.24 67.30 66.42 66.53 292,422 -0.62(-0.92%)
Sep 18, 2017 67.61 67.77 66.59 67.15 237,920 -1.12(-1.64%)
Sep 15, 2017 68.39 68.48 67.74 68.26 114,923 +0.06(+0.09%)
Sep 14, 2017 67.49 68.20 67.27 68.20 37,654 +0.78(+1.15%)
Sep 13, 2017 68.39 68.39 67.33 67.43 73,560 -0.78(-1.14%)
Sep 12, 2017 68.64 68.70 67.80 68.20 152,669 -1.12(-1.61%)
Sep 11, 2017 70.06 70.19 68.94 69.32 307,652 -2.57(-3.58%)
Sep 08, 2017 72.11 72.11 71.15 71.89 51,558 -0.47(-0.64%)
Sep 07, 2017 70.87 72.76 70.75 72.36 57,312 +2.17(+3.09%)
Sep 06, 2017 71.55 71.89 69.78 70.19 119,207 -1.24(-1.74%)
Sep 05, 2017 70.19 71.49 69.77 71.43 299,563 +3.10(+4.54%)
Sep 01, 2017 69.20 69.29 67.80 68.33 421,207 -1.49(-2.13%)
Aug 31, 2017 69.29 69.94 69.21 69.82 99,455 +0.53(+0.76%)
Aug 30, 2017 69.26 69.47 68.76 69.29 41,243 -0.06(-0.09%)
Aug 29, 2017 70.62 70.71 68.79 69.35 64,386 +0.68(+0.99%)
Aug 28, 2017 68.14 68.89 67.86 68.67 42,240 -0.06(-0.09%)
Aug 25, 2017 68.30 68.98 68.12 68.73 50,403 +0.78(+1.14%)
Aug 24, 2017 68.08 68.76 67.83 67.95 41,866 -0.87(-1.26%)
Aug 23, 2017 68.48 68.85 68.02 68.82 56,007 +1.36(+2.02%)
Aug 22, 2017 67.95 67.95 67.21 67.46 66,555 -0.84(-1.23%)
Aug 21, 2017 68.11 68.32 67.54 68.30 71,606 +0.56(+0.82%)
Aug 18, 2017 68.36 68.61 67.18 67.74 89,360 -0.03(-0.05%)
Aug 17, 2017 66.34 67.83 66.05 67.77 111,582 +1.40(+2.10%)
Aug 16, 2017 64.98 66.84 64.92 66.37 129,781 +0.74(+1.13%)
Aug 15, 2017 64.73 66.05 64.70 65.63 114,103 -0.93(-1.40%)
Aug 14, 2017 66.87 67.15 66.34 66.56 72,107 -0.84(-1.24%)
Aug 11, 2017 66.37 67.52 66.20 67.40 75,311 -0.03(-0.05%)
Aug 10, 2017 66.31 67.49 66.06 67.43 81,290 +1.67(+2.55%)
Aug 09, 2017 66.71 66.78 65.55 65.75 81,061 +0.99(+1.53%)
Aug 08, 2017 65.10 65.26 63.95 64.76 69,030 -0.59(-0.90%)
Aug 07, 2017 64.95 65.44 64.60 65.35 43,834 +0.19(+0.29%)
Aug 04, 2017 65.47 65.56 64.36 65.16 286,773 -1.74(-2.60%)
Aug 03, 2017 65.72 66.93 65.72 66.90 91,093 +2.08(+3.21%)
Aug 02, 2017 65.07 65.61 64.82 64.82 57,738 +0.12(+0.19%)
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.