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 (%)
May 31, 2023 7.504 7.757 7.465 7.698 22,474,896 +0.18(+2.46%)
May 30, 2023 7.377 7.552 7.330 7.514 23,439,678 +0.22(+3.07%)
May 26, 2023 7.086 7.309 7.066 7.290 20,870,478 +0.15(+2.04%)
May 25, 2023 7.222 7.241 7.076 7.144 21,509,042 -0.09(-1.21%)
May 24, 2023 7.358 7.377 7.207 7.232 23,473,754 -0.07(-0.93%)
May 23, 2023 7.183 7.358 7.144 7.300 23,658,866 +0.04(+0.54%)
May 22, 2023 7.358 7.455 7.232 7.261 23,912,768 -0.09(-1.19%)
May 19, 2023 7.368 7.494 7.290 7.348 28,510,680 -0.17(-2.20%)
May 18, 2023 7.582 7.591 7.476 7.514 25,150,780 -0.17(-2.15%)
May 17, 2023 7.776 7.805 7.620 7.679 15,975,187 -0.06(-0.75%)
May 16, 2023 7.640 7.737 7.562 7.737 30,526,612 -0.09(-1.12%)
May 15, 2023 7.863 7.883 7.795 7.825 21,543,186 -0.24(-3.01%)
May 12, 2023 8.233 8.291 8.058 8.068 11,909,669 -0.18(-2.24%)
May 11, 2023 8.311 8.359 8.170 8.252 22,193,576 +0.23(+2.91%)
May 10, 2023 7.951 8.077 7.936 8.019 23,686,532 +0.19(+2.48%)
May 09, 2023 7.912 7.941 7.795 7.825 18,834,296 -0.09(-1.11%)
May 08, 2023 7.922 8.000 7.873 7.912 24,083,296 -0.34(-4.12%)
May 05, 2023 8.116 8.252 8.058 8.252 16,026,128 -0.10(-1.16%)
May 04, 2023 8.301 8.622 8.301 8.349 26,043,026 -0.22(-2.61%)
May 03, 2023 8.515 8.661 8.349 8.573 26,379,570 +0.16(+1.85%)
May 02, 2023 8.058 8.437 8.038 8.418 23,271,276 +0.54(+6.91%)
May 01, 2023 8.388 8.418 7.795 7.873 29,696,514 -0.73(-8.47%)
Apr 28, 2023 8.534 8.670 8.466 8.602 18,702,034 +0.38(+4.61%)
Apr 27, 2023 8.330 8.340 8.175 8.223 16,717,628 -0.22(-2.65%)
Apr 26, 2023 8.729 8.826 8.437 8.447 20,862,964 -0.30(-3.44%)
Apr 25, 2023 8.592 8.787 8.585 8.748 20,635,680 +0.36(+4.29%)
Apr 24, 2023 8.291 8.408 8.262 8.388 13,489,676 +0.22(+2.74%)
Apr 21, 2023 8.369 8.408 8.126 8.165 16,162,190 -0.14(-1.64%)
Apr 20, 2023 8.272 8.369 8.243 8.301 13,975,923 +0.19(+2.40%)
Apr 19, 2023 8.038 8.136 7.951 8.106 15,557,245 -0.03(-0.36%)
Apr 18, 2023 8.038 8.213 8.029 8.136 14,999,844 +0.08(+0.97%)
Apr 17, 2023 8.194 8.223 8.019 8.058 24,314,324 -0.28(-3.38%)
Apr 14, 2023 8.427 8.456 8.272 8.340 26,575,200 -0.24(-2.83%)
Apr 13, 2023 8.845 8.913 8.534 8.583 17,880,102 -0.21(-2.43%)
Apr 12, 2023 8.855 8.865 8.544 8.797 26,580,442 -0.04(-0.44%)
Apr 11, 2023 8.835 8.845 8.709 8.835 13,210,567 +0.04(+0.44%)
Apr 10, 2023 8.991 9.020 8.719 8.797 18,277,302 -0.43(-4.64%)
Apr 06, 2023 9.205 9.302 9.185 9.224 17,718,622 +0.09(+0.96%)
Apr 05, 2023 9.049 9.185 8.942 9.137 27,126,684 +0.24(+2.73%)
Apr 04, 2023 8.563 9.049 8.544 8.894 23,530,514 +0.16(+1.78%)
Apr 03, 2023 8.592 8.874 8.534 8.738 22,129,040 +0.11(+1.24%)
Mar 31, 2023 8.408 8.676 8.330 8.631 21,514,112 +0.35(+4.23%)
Mar 30, 2023 8.175 8.330 8.150 8.281 13,170,533 +0.12(+1.43%)
Mar 29, 2023 8.019 8.194 8.000 8.165 16,320,562 -0.05(-0.59%)
Mar 28, 2023 8.155 8.252 8.097 8.213 16,226,463 +0.03(+0.36%)
Mar 27, 2023 8.359 8.524 8.175 8.184 29,402,918 -0.58(-6.65%)
Mar 24, 2023 8.865 8.933 8.651 8.767 26,037,270 +0.10(+1.12%)
Mar 23, 2023 8.447 8.719 8.311 8.670 25,566,378 -0.02(-0.22%)
Mar 22, 2023 8.281 8.709 8.233 8.690 31,902,624 +0.33(+3.95%)
Mar 21, 2023 8.379 8.466 8.252 8.359 25,852,242 -0.25(-2.88%)
Mar 20, 2023 8.840 8.849 8.540 8.607 26,129,238 -0.21(-2.41%)
Mar 17, 2023 8.772 9.033 8.724 8.820 35,983,536 +0.36(+4.23%)
Mar 16, 2023 8.956 9.121 8.399 8.462 41,053,316 -0.20(-2.35%)
Mar 15, 2023 8.830 9.033 8.472 8.666 79,430,392 +0.47(+5.79%)
Mar 14, 2023 8.453 8.559 8.104 8.191 42,926,724 -0.42(-4.84%)
Mar 13, 2023 9.188 9.401 8.414 8.607 57,909,224 +0.05(+0.57%)
Mar 10, 2023 8.201 8.578 8.192 8.559 46,392,848 +0.79(+10.22%)
Mar 09, 2023 7.649 7.862 7.591 7.765 20,496,388 +0.05(+0.63%)
Mar 08, 2023 7.833 7.968 7.620 7.717 22,330,792 +0.03(+0.38%)
Mar 07, 2023 7.630 7.824 7.495 7.688 21,440,838 +0.13(+1.66%)
Mar 06, 2023 7.804 7.833 7.528 7.562 18,174,912 -0.15(-2.01%)
Mar 03, 2023 7.523 7.736 7.446 7.717 23,453,122 +0.49(+6.84%)
Mar 02, 2023 7.126 7.249 7.078 7.223 23,566,018 -0.20(-2.74%)
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.