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 )

47.48 -0.63 (-1.31%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 8, 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 (%)
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%)
Jan 04, 2010 7.044 7.119 7.010 7.085 105,853 +0.01(+0.13%)
Dec 31, 2009 7.048 7.076 7.076 7.076 841,327 -0.12(-1.67%)
Dec 30, 2009 7.096 7.232 7.069 7.196 136,592 +0.14(+1.96%)
Dec 29, 2009 6.935 7.098 6.928 7.058 132,985 +0.14(+2.07%)
Dec 28, 2009 6.908 6.951 6.867 6.915 212,717 -0.03(-0.42%)
Dec 24, 2009 7.119 7.130 6.944 6.944 114,712 -0.25(-3.44%)
Dec 23, 2009 7.280 7.388 7.187 7.191 83,581 +0.01(+0.13%)
Dec 22, 2009 7.391 7.391 7.085 7.182 478,961 -0.23(-3.09%)
Dec 21, 2009 7.649 7.672 7.402 7.411 418,335 -0.40(-5.14%)
Dec 18, 2009 7.967 8.005 7.790 7.813 100,527 -0.15(-1.88%)
Dec 17, 2009 7.767 7.974 7.688 7.962 192,760 +0.43(+5.66%)
Dec 16, 2009 7.631 7.695 7.373 7.536 139,674 -0.04(-0.58%)
Dec 15, 2009 7.534 7.638 7.522 7.580 215,892 -0.12(-1.58%)
Dec 14, 2009 7.763 7.792 7.702 7.702 104,658 +0.04(+0.53%)
Dec 11, 2009 7.590 7.729 7.459 7.661 246,299 -0.02(-0.21%)
Dec 10, 2009 7.856 7.862 7.665 7.677 221,377 -0.32(-4.03%)
Dec 09, 2009 8.189 8.214 7.890 7.999 106,995 -0.12(-1.51%)
Dec 08, 2009 8.239 8.318 8.028 8.121 140,895 +0.05(+0.56%)
Dec 07, 2009 8.017 8.157 7.967 8.076 133,567 +0.07(+0.82%)
Dec 04, 2009 8.005 8.051 7.897 8.010 80,587 -0.30(-3.66%)
Dec 03, 2009 8.357 8.443 8.291 8.314 345,883 -0.33(-3.78%)
Dec 02, 2009 8.582 8.763 8.498 8.640 95,028 +0.07(+0.82%)
Dec 01, 2009 8.740 8.740 8.561 8.570 102,171 -0.37(-4.09%)
Nov 30, 2009 8.777 8.940 8.752 8.935 70,445 +0.09(+1.03%)
Nov 27, 2009 8.820 8.854 8.752 8.845 81,936 +0.10(+1.19%)
Nov 25, 2009 8.595 8.783 8.443 8.740 194,885 +0.11(+1.26%)
Nov 24, 2009 8.504 8.665 8.482 8.631 200,789 +0.18(+2.17%)
Nov 23, 2009 8.346 8.484 8.257 8.448 69,149 -0.03(-0.35%)
Nov 20, 2009 8.452 8.554 8.346 8.477 134,497 -0.95(-10.06%)
Nov 19, 2009 9.495 9.656 9.389 9.425 116,282 +0.05(+0.51%)
Nov 18, 2009 9.575 9.575 9.355 9.378 97,334 -0.23(-2.38%)
Nov 17, 2009 9.434 9.693 9.373 9.607 85,173 +0.13(+1.41%)
Nov 16, 2009 9.323 9.579 9.303 9.473 171,096 +0.37(+4.01%)
Nov 13, 2009 9.058 9.139 8.974 9.108 71,565 +0.14(+1.61%)
Nov 12, 2009 8.913 9.003 8.618 8.964 85,380 -0.04(-0.39%)
Nov 11, 2009 9.051 9.183 8.937 8.999 123,610 +0.10(+1.17%)
Nov 10, 2009 9.146 9.187 8.811 8.894 127,345 -0.08(-0.91%)
Nov 09, 2009 8.958 9.037 8.875 8.976 64,096 +0.04(+0.46%)
Nov 06, 2009 8.938 8.951 8.686 8.935 72,280 +0.05(+0.59%)
Nov 05, 2009 8.820 8.903 8.777 8.883 84,242 -0.06(-0.66%)
Nov 04, 2009 9.028 9.160 8.740 8.942 112,278 -0.22(-2.38%)
Nov 03, 2009 9.554 9.564 9.139 9.160 90,156 -0.35(-3.70%)
Nov 02, 2009 9.638 9.684 9.425 9.511 71,217 -0.14(-1.43%)
Oct 30, 2009 9.437 9.718 9.366 9.650 78,060 +0.44(+4.73%)
Oct 29, 2009 9.366 9.393 9.053 9.214 69,413 -0.36(-3.72%)
Oct 28, 2009 9.491 9.686 9.445 9.570 159,314 +0.15(+1.59%)
Oct 27, 2009 9.078 9.432 9.078 9.421 140,609 +0.41(+4.53%)
Oct 26, 2009 9.280 9.280 8.972 9.012 238,861 -0.39(-4.10%)
Oct 23, 2009 9.466 9.498 9.398 9.398 107,657 -0.29(-2.97%)
Oct 22, 2009 9.550 9.722 9.539 9.686 73,422 -0.14(-1.45%)
Oct 21, 2009 9.849 9.849 9.638 9.829 45,973 -0.20(-1.99%)
Oct 20, 2009 10.07 10.12 9.997 10.03 85,345 +0.16(+1.61%)
Oct 19, 2009 9.709 9.870 9.586 9.870 127,411 +0.23(+2.35%)
Oct 16, 2009 9.527 9.659 9.407 9.643 307,485 +0.31(+3.35%)
Oct 15, 2009 9.337 9.593 9.259 9.330 175,157 -0.17(-1.74%)
Oct 14, 2009 9.557 9.820 9.425 9.495 338,770 -0.51(-5.08%)
Oct 13, 2009 9.956 10.08 9.917 10.00 227,502 +0.15(+1.52%)
Oct 12, 2009 9.774 9.892 9.693 9.854 197,403 +0.13(+1.31%)
Oct 09, 2009 10.36 10.40 9.585 9.727 318,504 -0.76(-7.29%)
Oct 08, 2009 11.06 11.11 10.36 10.49 159,583 -0.38(-3.50%)
Oct 07, 2009 10.74 10.92 10.72 10.87 74,392 +0.40(+3.86%)
Oct 06, 2009 10.78 10.78 10.45 10.47 61,393 -0.36(-3.31%)
Oct 05, 2009 11.03 11.03 10.75 10.83 54,800 -0.02(-0.23%)
Oct 02, 2009 11.32 11.33 10.79 10.85 138,739 -0.24(-2.14%)
Oct 01, 2009 10.83 11.22 10.81 11.09 239,950 +0.43(+4.06%)
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%)
Jul 01, 2009 9.144 9.314 9.067 9.314 220,945 -0.10(-1.07%)
Jun 30, 2009 9.180 9.552 9.144 9.415 63,584 -0.06(-0.61%)
Jun 29, 2009 9.550 9.643 8.824 9.473 381,304 +0.01(+0.12%)
Jun 26, 2009 9.412 9.548 9.282 9.461 137,685 +0.05(+0.58%)
Jun 25, 2009 9.001 9.412 8.994 9.407 376,864 +0.60(+6.77%)
Jun 24, 2009 9.108 9.525 8.786 8.811 595,940 -0.34(-3.74%)
Jun 23, 2009 8.851 9.196 8.802 9.153 466,826 +0.31(+3.46%)
Jun 22, 2009 8.792 8.929 8.618 8.847 344,370 +0.29(+3.40%)
Jun 19, 2009 8.135 8.556 8.119 8.556 182,265 +0.31(+3.70%)
Jun 18, 2009 8.382 8.473 8.033 8.250 259,074 -0.33(-3.81%)
Jun 17, 2009 8.763 9.040 8.563 8.577 298,759 -0.19(-2.12%)
Jun 16, 2009 8.348 8.763 8.298 8.763 338,933 +0.47(+5.66%)
Jun 15, 2009 8.250 8.407 8.196 8.294 348,511 +0.24(+3.04%)
Jun 12, 2009 7.924 8.246 7.924 8.049 536,103 +0.20(+2.57%)
Jun 11, 2009 7.414 7.965 7.380 7.847 839,219 +0.30(+3.94%)
Jun 10, 2009 7.779 7.899 7.107 7.550 1,760,269 -0.46(-5.77%)
Jun 09, 2009 8.180 8.206 7.888 8.012 369,205 +0.02(+0.28%)
Jun 08, 2009 8.187 8.298 7.958 7.990 187,380 -0.07(-0.90%)
Jun 05, 2009 8.126 8.414 7.985 8.062 711,203 -0.21(-2.55%)
Jun 04, 2009 8.550 8.620 8.164 8.273 126,534 -0.58(-6.58%)
Jun 03, 2009 8.845 8.958 8.518 8.856 184,456 +0.20(+2.31%)
Jun 02, 2009 8.684 8.731 8.398 8.656 245,096 +0.15(+1.79%)
Jun 01, 2009 8.845 8.845 8.339 8.504 189,752 -0.91(-9.70%)
May 29, 2009 8.679 9.459 8.647 9.418 199,069 +0.80(+9.29%)
May 28, 2009 8.711 8.736 8.221 8.618 491,633 +0.35(+4.20%)
May 27, 2009 8.718 8.845 8.215 8.271 123,769 -0.51(-5.81%)
May 26, 2009 9.430 9.430 8.781 8.781 79,436 -0.52(-5.63%)
May 22, 2009 9.400 9.541 9.173 9.305 85,984 -0.27(-2.84%)
May 21, 2009 10.73 10.73 9.564 9.577 103,776 -0.93(-8.81%)
May 20, 2009 10.21 10.55 10.08 10.50 57,146 +0.37(+3.65%)
May 19, 2009 10.24 10.27 10.07 10.13 29,627 -0.16(-1.59%)
May 18, 2009 10.77 10.79 10.30 10.30 52,358 -0.59(-5.42%)
May 15, 2009 10.89 10.93 10.75 10.89 113,041 -0.10(-0.95%)
May 14, 2009 10.69 11.00 10.69 10.99 62,746 +0.18(+1.66%)
May 13, 2009 10.76 10.94 10.73 10.81 232,555 +0.31(+2.91%)
May 12, 2009 10.24 10.55 10.14 10.50 88,242 +0.14(+1.34%)
May 11, 2009 10.28 10.38 10.16 10.37 161,029 +0.45(+4.58%)
May 08, 2009 9.879 10.04 9.790 9.913 85,186 +0.09(+0.90%)
May 07, 2009 10.30 10.51 9.661 9.824 266,230 -0.93(-8.67%)
May 06, 2009 10.95 11.08 10.74 10.76 210,944 -0.21(-1.88%)
May 05, 2009 10.98 11.11 10.75 10.96 93,555 -0.00(-0.02%)
May 04, 2009 10.82 10.96 10.74 10.96 71,323 +0.14(+1.30%)
May 01, 2009 10.69 10.84 10.66 10.82 27,479 -0.20(-1.81%)
Apr 30, 2009 11.02 11.11 10.83 11.02 144,873 -0.20(-1.80%)
Apr 29, 2009 11.66 11.89 11.08 11.23 79,886 -0.38(-3.29%)
Apr 28, 2009 12.18 12.20 11.46 11.61 30,315 -0.71(-5.73%)
Apr 27, 2009 12.31 12.31 11.87 12.31 37,202 +0.35(+2.93%)
Apr 24, 2009 12.35 12.35 11.95 11.96 226,823 -0.62(-4.90%)
Apr 23, 2009 12.53 12.67 12.35 12.58 158,599 +0.07(+0.53%)
Apr 22, 2009 12.95 12.95 12.36 12.51 111,422 -0.44(-3.41%)
Apr 21, 2009 13.70 13.83 12.95 12.96 68,659 -0.40(-3.02%)
Apr 20, 2009 12.96 13.36 12.96 13.36 29,772 +0.76(+6.07%)
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.