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 )

43.30 -0.95 (-2.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
May 24, 2011 8.384 8.507 8.334 8.507 586,931 +0.10(+1.13%)
May 23, 2011 8.400 8.521 8.372 8.411 581,684 +0.12(+1.48%)
May 20, 2011 8.225 8.312 8.142 8.289 734,467 -0.00(-0.03%)
May 19, 2011 8.074 8.291 8.074 8.291 616,660 -0.01(-0.11%)
May 18, 2011 8.561 8.586 8.294 8.300 675,632 -0.34(-3.94%)
May 17, 2011 8.500 8.640 8.482 8.640 508,041 +0.25(+3.00%)
May 16, 2011 8.232 8.427 8.164 8.389 566,674 +0.15(+1.76%)
May 13, 2011 8.133 8.349 8.108 8.244 535,093 +0.21(+2.65%)
May 12, 2011 8.216 8.253 7.947 8.030 485,650 -0.15(-1.78%)
May 11, 2011 8.060 8.244 8.017 8.176 514,488 +0.12(+1.52%)
May 10, 2011 8.151 8.196 8.049 8.053 529,643 -0.17(-2.01%)
May 09, 2011 8.207 8.277 8.190 8.219 297,211 -0.04(-0.44%)
May 06, 2011 8.101 8.357 8.074 8.255 1,149,522 -0.10(-1.25%)
May 05, 2011 8.216 8.391 8.191 8.359 2,214,577 +0.23(+2.82%)
May 04, 2011 8.062 8.162 8.049 8.130 1,155,012 +0.11(+1.33%)
May 03, 2011 7.969 8.024 7.881 8.024 811,832 +0.13(+1.67%)
May 02, 2011 7.899 7.901 7.876 7.892 945,527 +0.05(+0.69%)
Apr 29, 2011 7.749 7.860 7.727 7.838 889,086 +0.06(+0.82%)
Apr 28, 2011 7.690 7.774 7.627 7.774 825,064 +0.17(+2.18%)
Apr 27, 2011 7.752 7.773 7.577 7.609 362,321 -0.24(-3.03%)
Apr 26, 2011 7.699 7.847 7.697 7.847 389,418 +0.23(+2.98%)
Apr 25, 2011 7.526 7.631 7.526 7.620 269,427 +0.08(+1.02%)
Apr 21, 2011 7.606 7.688 7.529 7.543 609,574 -0.01(-0.19%)
Apr 20, 2011 7.666 7.699 7.543 7.557 512,605 -0.14(-1.85%)
Apr 19, 2011 7.606 7.708 7.586 7.699 186,348 +0.09(+1.19%)
Apr 18, 2011 7.405 7.665 7.271 7.609 920,089 +0.06(+0.84%)
Apr 15, 2011 7.466 7.572 7.434 7.545 793,109 +0.28(+3.87%)
Apr 14, 2011 7.289 7.342 7.223 7.264 375,281 -0.02(-0.22%)
Apr 13, 2011 7.060 7.280 7.037 7.280 357,140 +0.12(+1.74%)
Apr 12, 2011 7.076 7.219 7.072 7.155 319,607 +0.23(+3.34%)
Apr 11, 2011 6.890 6.985 6.853 6.924 290,928 +0.01(+0.16%)
Apr 08, 2011 6.919 7.008 6.899 6.912 424,147 -0.12(-1.65%)
Apr 07, 2011 7.064 7.117 6.974 7.028 498,971 -0.05(-0.74%)
Apr 06, 2011 7.368 7.368 7.070 7.080 388,597 -0.32(-4.32%)
Apr 05, 2011 7.457 7.495 7.346 7.400 499,959 -0.09(-1.15%)
Apr 04, 2011 7.473 7.556 7.454 7.486 342,831 +0.02(+0.24%)
Apr 01, 2011 7.298 7.479 7.289 7.468 723,457 +0.11(+1.54%)
Mar 31, 2011 7.488 7.500 7.237 7.355 676,284 -0.04(-0.58%)
Mar 30, 2011 7.271 7.402 7.228 7.398 332,469 +0.16(+2.22%)
Mar 29, 2011 7.323 7.448 7.232 7.237 382,429 -0.17(-2.29%)
Mar 28, 2011 7.357 7.497 7.336 7.407 361,148 +0.04(+0.49%)
Mar 25, 2011 7.541 7.559 7.342 7.370 835,524 -0.06(-0.76%)
Mar 24, 2011 7.525 7.543 7.427 7.427 445,903 -0.18(-2.33%)
Mar 23, 2011 7.786 7.797 7.570 7.604 571,194 -0.03(-0.36%)
Mar 22, 2011 7.534 7.647 7.513 7.631 431,788 +0.08(+1.05%)
Mar 21, 2011 7.507 7.617 7.505 7.552 564,288 -0.13(-1.74%)
Mar 18, 2011 7.511 7.697 7.507 7.686 447,160 +0.05(+0.71%)
Mar 17, 2011 7.645 7.727 7.527 7.631 928,065 -0.18(-2.29%)
Mar 16, 2011 7.674 8.051 7.608 7.810 2,159,172 +0.25(+3.33%)
Mar 15, 2011 7.477 7.559 7.441 7.559 1,081,268 +0.33(+4.55%)
Mar 14, 2011 7.230 7.321 7.191 7.230 301,378 -0.02(-0.28%)
Mar 11, 2011 7.357 7.357 7.196 7.250 421,249 -0.12(-1.60%)
Mar 10, 2011 7.085 7.368 7.037 7.368 677,634 +0.36(+5.11%)
Mar 09, 2011 6.906 7.068 6.860 7.010 381,238 +0.20(+2.86%)
Mar 08, 2011 6.915 6.965 6.815 6.815 411,496 -0.13(-1.86%)
Mar 07, 2011 6.897 7.082 6.856 6.944 321,199 -0.13(-1.89%)
Mar 04, 2011 6.917 7.087 6.912 7.078 761,167 +0.17(+2.43%)
Mar 03, 2011 7.019 7.071 6.885 6.910 529,894 -0.21(-2.99%)
Mar 02, 2011 7.336 7.364 7.123 7.123 636,974 -0.35(-4.64%)
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.