Skip to main content

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

61.41 -2.01 (-3.17%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 51.58 51.75 50.91 51.62 90,130 +0.27(+0.52%)
Feb 27, 2013 52.92 52.92 50.95 51.35 94,802 -0.43(-0.83%)
Feb 26, 2013 51.88 53.10 51.75 51.78 118,583 +1.98(+3.98%)
Feb 22, 2013 49.68 50.06 49.60 49.79 36,994 +0.21(+0.42%)
Feb 21, 2013 49.49 50.02 49.38 49.59 110,066 +0.85(+1.74%)
Feb 20, 2013 47.98 48.90 47.90 48.74 122,417 +0.35(+0.71%)
Feb 19, 2013 49.52 49.59 48.27 48.39 74,874 -0.65(-1.32%)
Feb 15, 2013 49.36 49.39 48.57 49.04 73,285 -0.47(-0.95%)
Feb 14, 2013 48.86 49.75 48.53 49.51 211,327 +1.22(+2.53%)
Feb 13, 2013 48.22 48.83 47.93 48.29 150,486 -1.21(-2.44%)
Feb 12, 2013 49.28 49.80 49.09 49.49 88,717 -0.27(-0.54%)
Feb 11, 2013 49.87 50.24 49.69 49.76 69,276 -0.12(-0.25%)
Feb 08, 2013 49.50 49.95 48.81 49.89 69,167 +0.62(+1.25%)
Feb 07, 2013 49.52 50.48 49.27 49.27 108,412 -0.35(-0.71%)
Feb 06, 2013 49.12 49.72 48.61 49.62 144,462 -0.17(-0.34%)
Feb 04, 2013 49.27 50.12 49.12 49.79 159,481 +1.75(+3.65%)
Feb 01, 2013 50.78 50.92 47.97 48.04 151,987 -1.88(-3.77%)
Jan 31, 2013 49.66 49.94 48.99 49.92 78,650 +0.70(+1.42%)
Jan 30, 2013 49.04 49.48 48.49 49.23 145,409 -0.32(-0.65%)
Jan 29, 2013 50.39 50.92 49.43 49.55 127,435 -0.82(-1.63%)
Jan 28, 2013 49.62 50.44 49.56 50.37 74,364 -0.57(-1.12%)
Jan 25, 2013 51.46 51.62 50.53 50.94 216,372 -2.08(-3.92%)
Jan 24, 2013 53.40 53.42 52.52 53.02 61,206 -0.61(-1.13%)
Jan 23, 2013 53.90 54.26 53.44 53.62 54,156 -0.22(-0.40%)
Jan 22, 2013 52.84 53.85 52.69 53.84 70,604 +0.35(+0.66%)
Jan 18, 2013 53.00 53.56 52.77 53.48 87,733 +1.08(+2.05%)
Jan 17, 2013 52.59 52.88 51.85 52.41 92,882 -1.56(-2.88%)
Jan 16, 2013 54.35 54.42 53.58 53.96 72,494 +0.46(+0.85%)
Jan 15, 2013 54.35 54.45 53.47 53.51 158,781 +0.62(+1.16%)
Jan 14, 2013 53.63 53.88 52.71 52.89 51,733 -0.49(-0.92%)
Jan 11, 2013 51.55 53.38 51.38 53.38 113,345 +1.46(+2.81%)
Jan 10, 2013 51.73 52.60 51.44 51.92 154,412 -0.47(-0.90%)
Jan 09, 2013 52.52 52.91 52.09 52.39 57,493 -0.09(-0.18%)
Jan 08, 2013 52.28 52.59 52.02 52.49 70,691 +0.96(+1.87%)
Jan 07, 2013 51.47 51.91 50.97 51.52 68,724 +0.17(+0.33%)
Jan 04, 2013 50.49 51.49 50.12 51.35 198,269 +0.45(+0.89%)
Jan 03, 2013 52.85 52.93 50.84 50.90 182,283 -2.15(-4.06%)
Jan 02, 2013 52.92 55.21 52.91 53.05 163,108 -2.16(-3.91%)
Dec 31, 2012 57.59 57.73 54.91 55.21 177,263 -3.04(-5.23%)
Dec 28, 2012 58.08 58.27 57.61 58.26 108,969 +1.05(+1.84%)
Dec 27, 2012 56.34 58.25 56.28 57.21 152,832 +0.51(+0.90%)
Dec 26, 2012 56.28 56.70 56.21 56.70 43,324 +0.61(+1.08%)
Dec 24, 2012 56.15 56.15 55.91 56.09 24,117 -0.28(-0.50%)
Dec 21, 2012 56.51 56.71 56.01 56.38 172,282 +1.75(+3.19%)
Dec 20, 2012 55.11 55.38 54.30 54.63 74,839 -0.03(-0.06%)
Dec 19, 2012 54.68 55.62 54.35 54.66 90,564 +0.49(+0.91%)
Dec 18, 2012 55.38 55.81 53.32 54.17 285,184 -1.68(-3.01%)
Dec 17, 2012 58.28 58.28 55.83 55.85 151,425 -2.58(-4.42%)
Dec 14, 2012 57.98 58.57 57.79 58.44 47,789 +1.34(+2.34%)
Dec 13, 2012 56.65 57.87 56.46 57.10 65,265 -0.05(-0.08%)
Dec 12, 2012 58.79 59.51 57.08 57.14 161,910 -1.99(-3.37%)
Dec 11, 2012 59.47 59.51 58.91 59.14 80,219 -1.38(-2.27%)
Dec 10, 2012 60.42 60.60 59.97 60.51 31,672 +0.78(+1.31%)
Dec 07, 2012 59.82 60.50 59.67 59.73 64,033 -1.62(-2.64%)
Dec 06, 2012 61.89 62.09 61.30 61.35 64,808 +0.33(+0.54%)
Dec 05, 2012 61.10 61.77 60.86 61.02 62,723 -0.10(-0.16%)
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.