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 )

43.97 +0.67 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 6.858 6.926 6.804 6.921 187,384 +0.14(+2.01%)
Mar 30, 2010 6.699 6.790 6.635 6.785 228,520 +0.07(+1.12%)
Mar 29, 2010 6.765 6.765 6.650 6.711 223,295 -0.10(-1.43%)
Mar 26, 2010 6.690 6.813 6.688 6.808 102,401 +0.07(+1.01%)
Mar 25, 2010 6.826 6.862 6.645 6.740 253,143 -0.14(-2.08%)
Mar 24, 2010 7.019 7.105 6.813 6.883 268,536 -0.40(-5.54%)
Mar 23, 2010 7.323 7.364 7.278 7.287 184,778 -0.16(-2.16%)
Mar 22, 2010 7.432 7.457 7.418 7.448 44,416 +0.04(+0.55%)
Mar 19, 2010 7.323 7.475 7.309 7.407 22,946 +0.02(+0.28%)
Mar 18, 2010 7.454 7.459 7.353 7.386 753,785 -0.07(-0.88%)
Mar 17, 2010 7.432 7.461 7.373 7.452 51,436 +0.08(+1.14%)
Mar 16, 2010 7.216 7.370 7.216 7.368 84,573 +0.16(+2.23%)
Mar 15, 2010 7.209 7.209 7.207 7.207 35,042 -0.01(-0.09%)
Mar 12, 2010 7.055 7.246 7.055 7.214 60,462 +0.14(+2.02%)
Mar 11, 2010 6.985 7.132 6.946 7.071 69,228 +0.06(+0.81%)
Mar 10, 2010 6.983 7.019 6.908 7.014 40,981 -0.05(-0.71%)
Mar 09, 2010 7.087 7.092 6.946 7.064 88,207 +0.01(+0.13%)
Mar 08, 2010 7.076 7.089 7.048 7.055 48,111 -0.10(-1.36%)
Mar 05, 2010 7.302 7.318 7.130 7.153 143,012 -0.30(-4.05%)
Mar 04, 2010 7.355 7.507 7.314 7.454 108,124 +0.10(+1.42%)
Mar 03, 2010 7.361 7.370 7.287 7.350 24,988 -0.07(-0.92%)
Mar 02, 2010 7.341 7.420 7.287 7.418 49,324 -0.04(-0.52%)
Mar 01, 2010 7.377 7.500 7.353 7.457 86,469 +0.00(+0.00%)
Feb 26, 2010 7.429 7.568 7.389 7.457 143,113 +0.11(+1.48%)
Feb 25, 2010 7.364 7.364 7.291 7.348 110,126 +0.13(+1.82%)
Feb 24, 2010 7.185 7.268 7.111 7.216 136,949 +0.02(+0.25%)
Feb 23, 2010 6.900 7.200 6.892 7.198 129,907 +0.33(+4.86%)
Feb 22, 2010 6.844 6.897 6.817 6.865 173,318 -0.05(-0.75%)
Feb 19, 2010 6.885 6.942 6.819 6.917 163,772 +0.11(+1.57%)
Feb 18, 2010 6.955 6.955 6.704 6.810 251,992 -0.12(-1.70%)
Feb 17, 2010 7.046 7.080 6.883 6.928 344,754 -0.23(-3.20%)
Feb 16, 2010 7.008 7.176 7.008 7.157 150,821 +0.06(+0.90%)
Feb 12, 2010 7.137 7.094 7.094 7.094 192,252 +0.08(+1.13%)
Feb 11, 2010 7.135 7.141 6.883 7.014 120,740 -0.13(-1.87%)
Feb 10, 2010 7.393 7.473 7.094 7.148 139,859 -0.22(-3.02%)
Feb 09, 2010 7.529 7.618 7.346 7.370 210,763 -0.23(-3.05%)
Feb 08, 2010 7.561 7.609 7.536 7.602 72,227 +0.04(+0.54%)
Feb 05, 2010 7.414 7.665 7.404 7.561 175,929 +0.03(+0.39%)
Feb 04, 2010 7.352 7.541 7.316 7.532 180,783 +0.37(+5.16%)
Feb 03, 2010 7.323 7.323 7.160 7.162 55,603 -0.27(-3.57%)
Feb 02, 2010 7.391 7.445 7.368 7.427 21,826 +0.04(+0.55%)
Feb 01, 2010 7.502 7.502 7.370 7.386 100,452 -0.21(-2.75%)
Jan 29, 2010 7.359 7.613 7.357 7.595 97,559 +0.21(+2.89%)
Jan 28, 2010 7.316 7.429 7.309 7.382 143,356 -0.08(-1.03%)
Jan 27, 2010 7.459 7.559 7.393 7.459 118,019 +0.01(+0.15%)
Jan 26, 2010 7.577 7.577 7.384 7.448 89,798 +0.01(+0.09%)
Jan 25, 2010 7.427 7.497 7.427 7.441 77,275 -0.13(-1.68%)
Jan 22, 2010 7.575 7.622 7.488 7.568 130,467 -0.06(-0.80%)
Jan 21, 2010 7.451 7.647 7.432 7.629 139,947 +0.16(+2.16%)
Jan 20, 2010 7.391 7.504 7.389 7.468 82,849 +0.20(+2.68%)
Jan 19, 2010 7.232 7.327 7.178 7.273 167,215 -0.03(-0.40%)
Jan 15, 2010 7.316 7.302 7.302 7.302 917,169 +0.13(+1.83%)
Jan 14, 2010 6.999 7.194 6.967 7.171 235,377 +0.28(+4.08%)
Jan 13, 2010 7.064 7.110 6.869 6.890 89,287 -0.27(-3.74%)
Jan 12, 2010 7.117 7.178 7.064 7.157 163,441 +0.36(+5.24%)
Jan 11, 2010 6.867 6.917 6.781 6.801 50,585 -0.09(-1.32%)
Jan 08, 2010 6.999 6.999 6.804 6.892 141,350 -0.04(-0.52%)
Jan 07, 2010 6.915 7.021 6.897 6.928 103,794 +0.00(+0.00%)
Jan 06, 2010 7.155 7.175 6.887 6.928 265,591 -0.30(-4.17%)
Jan 05, 2010 7.146 7.296 7.144 7.230 155,314 +0.15(+2.05%)
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.