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 (%)
Sep 30, 2009 10.57 10.75 10.53 10.66 112,992 -0.03(-0.23%)
Sep 29, 2009 10.50 10.78 10.43 10.68 63,342 +0.24(+2.28%)
Sep 28, 2009 10.46 10.72 10.43 10.44 180,999 +0.07(+0.68%)
Sep 25, 2009 10.17 10.38 10.02 10.37 221,421 +0.39(+3.91%)
Sep 24, 2009 9.845 10.06 9.845 9.983 92,391 +0.19(+1.90%)
Sep 23, 2009 9.704 9.908 9.641 9.797 75,820 -0.02(-0.18%)
Sep 22, 2009 9.641 9.870 9.588 9.815 238,292 +0.02(+0.21%)
Sep 21, 2009 9.831 9.947 9.620 9.795 64,863 +0.03(+0.33%)
Sep 18, 2009 9.897 9.988 9.706 9.763 80,146 -0.27(-2.67%)
Sep 17, 2009 9.725 10.06 9.586 10.03 136,869 +0.43(+4.49%)
Sep 16, 2009 9.629 9.784 9.391 9.600 157,660 +0.05(+0.55%)
Sep 15, 2009 9.575 9.709 9.475 9.548 51,436 -0.18(-1.84%)
Sep 14, 2009 9.847 10.02 9.695 9.727 129,329 -0.32(-3.14%)
Sep 11, 2009 10.10 10.34 9.992 10.04 201,292 +0.18(+1.79%)
Sep 10, 2009 9.464 10.06 9.464 9.865 336,632 +0.59(+6.36%)
Sep 09, 2009 9.103 9.275 8.960 9.275 238,913 -0.03(-0.32%)
Sep 08, 2009 9.359 9.545 9.287 9.305 100,893 -0.23(-2.38%)
Sep 04, 2009 9.969 10.00 9.476 9.532 279,225 -0.57(-5.61%)
Sep 03, 2009 10.16 10.24 10.01 10.10 211,694 -0.29(-2.75%)
Sep 02, 2009 10.06 10.45 9.971 10.38 664,322 +0.49(+4.98%)
Sep 01, 2009 9.829 10.15 9.325 9.892 170,086 -0.10(-1.02%)
Aug 31, 2009 9.865 10.04 9.672 9.994 171,113 +0.08(+0.82%)
Aug 28, 2009 9.570 9.913 9.525 9.913 55,471 +0.21(+2.13%)
Aug 27, 2009 9.718 9.887 9.643 9.706 49,112 -0.20(-2.06%)
Aug 26, 2009 9.802 9.912 9.710 9.910 321,834 +0.13(+1.35%)
Aug 25, 2009 9.548 9.779 9.430 9.779 79,670 +0.27(+2.79%)
Aug 24, 2009 8.888 9.514 8.885 9.514 197,857 +0.53(+5.85%)
Aug 21, 2009 9.652 9.752 8.983 8.987 294,949 -0.72(-7.43%)
Aug 20, 2009 9.554 9.709 9.427 9.709 86,381 +0.26(+2.76%)
Aug 19, 2009 9.489 9.557 9.228 9.448 108,345 +0.29(+3.14%)
Aug 18, 2009 9.332 9.368 9.112 9.160 67,112 -0.01(-0.09%)
Aug 17, 2009 9.110 9.355 9.074 9.169 251,727 +0.19(+2.17%)
Aug 14, 2009 8.904 9.235 8.904 8.974 86,540 +0.09(+1.02%)
Aug 13, 2009 8.464 8.883 8.378 8.883 187,049 +0.47(+5.55%)
Aug 12, 2009 8.808 8.811 8.287 8.416 108,137 -0.39(-4.43%)
Aug 11, 2009 8.713 8.832 8.640 8.806 100,998 +0.35(+4.13%)
Aug 10, 2009 8.137 8.468 8.097 8.457 111,175 +0.36(+4.40%)
Aug 07, 2009 8.123 8.232 8.051 8.101 200,697 -0.28(-3.33%)
Aug 06, 2009 8.264 8.548 8.117 8.380 173,653 +0.12(+1.43%)
Aug 05, 2009 8.445 8.860 8.262 8.262 321,670 -0.47(-5.40%)
Aug 04, 2009 9.180 9.180 8.504 8.733 89,997 -0.22(-2.48%)
Aug 03, 2009 9.402 9.402 8.835 8.956 307,653 -0.49(-5.16%)
Jul 31, 2009 9.117 9.458 8.974 9.443 267,006 +0.55(+6.14%)
Jul 30, 2009 8.425 8.897 8.359 8.897 371,281 +0.42(+4.89%)
Jul 29, 2009 8.636 8.661 8.318 8.482 184,602 +0.13(+1.55%)
Jul 28, 2009 8.201 8.511 8.092 8.352 242,847 +0.24(+2.99%)
Jul 27, 2009 8.044 8.169 7.983 8.110 190,308 -0.28(-3.30%)
Jul 24, 2009 8.296 8.411 8.225 8.386 5,225 +0.12(+1.48%)
Jul 23, 2009 8.867 8.867 8.142 8.264 170,928 -0.55(-6.28%)
Jul 22, 2009 9.067 9.067 8.702 8.817 224,375 -0.28(-3.09%)
Jul 21, 2009 8.425 9.140 8.400 9.099 251,961 +0.58(+6.80%)
Jul 20, 2009 8.271 8.729 8.239 8.519 415,963 +0.11(+1.26%)
Jul 17, 2009 8.582 8.691 8.414 8.414 172,952 -0.39(-4.41%)
Jul 16, 2009 8.854 8.976 8.777 8.802 235,245 +0.33(+3.88%)
Jul 15, 2009 8.800 8.919 8.473 8.473 243,535 -0.77(-8.30%)
Jul 14, 2009 9.507 9.671 9.158 9.239 150,380 -0.54(-5.54%)
Jul 13, 2009 10.05 10.07 9.763 9.781 119,677 -0.24(-2.36%)
Jul 10, 2009 9.803 10.09 9.722 10.02 181,467 +0.37(+3.79%)
Jul 09, 2009 9.709 9.768 9.350 9.652 278,815 -0.45(-4.48%)
Jul 08, 2009 9.634 10.21 9.577 10.10 429,813 +0.59(+6.21%)
Jul 07, 2009 9.167 9.520 8.772 9.514 259,100 +0.21(+2.22%)
Jul 06, 2009 9.203 9.332 9.069 9.307 163,216 -0.11(-1.16%)
Jul 02, 2009 9.366 9.493 9.307 9.416 140,199 +0.10(+1.10%)
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.