Skip to main content

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

61.15 -2.27 (-3.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 177.28 177.43 171.73 173.31 292,583 -2.17(-1.24%)
Jun 29, 2020 176.42 177.49 174.55 175.49 204,084 -2.13(-1.20%)
Jun 26, 2020 174.16 177.62 173.95 177.62 353,881 +5.71(+3.32%)
Jun 25, 2020 173.74 174.59 171.52 171.90 184,309 +1.49(+0.87%)
Jun 24, 2020 165.94 170.66 165.81 170.41 164,884 +4.95(+2.99%)
Jun 23, 2020 165.72 167.47 164.57 165.47 236,632 -3.15(-1.87%)
Jun 22, 2020 170.88 171.73 167.51 168.62 272,657 -0.04(-0.03%)
Jun 19, 2020 164.32 168.88 163.93 168.66 182,712 +0.47(+0.28%)
Jun 18, 2020 167.47 168.84 166.32 168.20 182,754 +5.07(+3.11%)
Jun 17, 2020 162.06 163.63 159.41 163.12 239,504 +1.28(+0.79%)
Jun 16, 2020 159.50 165.04 157.16 161.84 319,034 -7.50(-4.43%)
Jun 15, 2020 173.78 174.55 168.03 169.35 297,825 +0.43(+0.25%)
Jun 12, 2020 168.88 172.80 167.77 168.92 315,077 -4.60(-2.65%)
Jun 11, 2020 171.61 174.68 169.90 173.52 343,417 +9.25(+5.63%)
Jun 10, 2020 159.54 164.49 159.03 164.28 243,400 +6.99(+4.44%)
Jun 09, 2020 158.90 160.65 156.81 157.28 280,439 +5.16(+3.39%)
Jun 08, 2020 147.52 152.60 147.35 152.13 195,689 +1.71(+1.13%)
Jun 05, 2020 145.99 150.61 141.77 150.42 591,585 -3.41(-2.22%)
Jun 04, 2020 158.69 159.12 153.62 153.83 334,686 -6.91(-4.30%)
Jun 03, 2020 162.61 163.21 158.86 160.74 391,641 -6.78(-4.05%)
Jun 02, 2020 167.64 168.71 166.11 167.51 290,359 -1.88(-1.11%)
Jun 01, 2020 168.66 169.77 167.34 169.39 285,148 -2.98(-1.73%)
May 29, 2020 170.16 174.25 168.99 172.37 400,052 +3.20(+1.89%)
May 28, 2020 167.81 169.60 166.81 169.18 380,296 -2.22(-1.29%)
May 27, 2020 170.46 173.82 169.82 171.39 241,697 -0.85(-0.49%)
May 26, 2020 173.14 173.48 170.92 172.25 250,775 -6.82(-3.81%)
May 22, 2020 176.68 179.66 176.29 179.06 219,381 +2.98(+1.69%)
May 21, 2020 176.89 178.64 175.19 176.08 337,055 +1.36(+0.78%)
May 20, 2020 171.65 176.51 170.84 174.72 349,011 +1.24(+0.71%)
May 19, 2020 169.65 173.48 169.56 173.48 237,072 +2.05(+1.19%)
May 18, 2020 177.70 177.96 169.35 171.44 286,036 -11.98(-6.53%)
May 15, 2020 188.95 189.34 182.18 183.41 325,775 -1.66(-0.90%)
May 14, 2020 185.29 188.14 184.69 185.07 326,546 +5.63(+3.14%)
May 13, 2020 178.25 182.09 177.49 179.45 321,442 +3.45(+1.96%)
May 12, 2020 172.25 177.74 172.12 176.00 307,042 +5.20(+3.04%)
May 11, 2020 173.74 175.44 168.79 170.80 186,715 -4.35(-2.48%)
May 08, 2020 176.29 179.53 173.91 175.14 214,055 -6.91(-3.79%)
May 07, 2020 173.95 182.65 173.14 182.05 275,659 +8.61(+4.96%)
May 06, 2020 172.71 174.04 168.86 173.44 354,701 -8.87(-4.86%)
May 05, 2020 180.47 182.73 179.45 182.31 223,873 -3.79(-2.04%)
May 04, 2020 187.25 187.59 183.50 186.10 191,928 -2.30(-1.22%)
May 01, 2020 186.95 188.91 183.58 188.40 258,982 +4.09(+2.22%)
Apr 30, 2020 190.53 192.15 183.67 184.31 287,632 -6.18(-3.24%)
Apr 29, 2020 193.34 195.73 187.89 190.49 131,219 -2.98(-1.54%)
Apr 28, 2020 190.40 194.24 189.68 193.47 151,318 +6.48(+3.46%)
Apr 27, 2020 194.11 194.24 186.27 186.99 173,727 -11.38(-5.74%)
Apr 24, 2020 194.11 198.37 193.73 198.37 106,957 +1.75(+0.89%)
Apr 23, 2020 194.79 198.50 193.98 196.63 182,408 +2.98(+1.54%)
Apr 22, 2020 194.84 196.54 190.96 193.64 198,681 -5.75(-2.89%)
Apr 21, 2020 202.81 202.81 198.25 199.40 177,126 +6.78(+3.52%)
Apr 20, 2020 190.49 192.88 188.61 192.62 198,407 +4.82(+2.56%)
Apr 17, 2020 194.79 198.50 186.10 187.80 292,085 -8.06(-4.11%)
Apr 16, 2020 193.26 196.75 192.58 195.86 142,847 +6.35(+3.35%)
Apr 15, 2020 185.33 191.00 185.07 189.51 214,833 +13.55(+7.70%)
Apr 14, 2020 176.25 178.68 174.76 175.95 154,927 -0.26(-0.15%)
Apr 13, 2020 178.13 181.71 176.00 176.21 182,508 -4.01(-2.22%)
Apr 09, 2020 176.59 182.09 175.27 180.22 235,099 -0.04(-0.02%)
Apr 08, 2020 179.83 183.46 177.79 180.26 170,902 -3.50(-1.90%)
Apr 07, 2020 179.24 184.35 175.06 183.75 278,796 -6.31(-3.32%)
Apr 06, 2020 186.95 190.49 184.78 190.06 144,752 -1.66(-0.87%)
Apr 03, 2020 191.21 197.69 190.32 191.72 143,931 +1.75(+0.92%)
Apr 02, 2020 192.28 193.90 187.38 189.98 244,702 +3.28(+1.76%)
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.