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 28, 2010 8.870 8.883 8.665 8.870 124,629 +0.24(+2.73%)
May 27, 2010 8.867 8.917 8.634 8.634 259,607 -0.69(-7.39%)
May 26, 2010 9.323 9.353 9.071 9.323 269,965 -0.09(-0.99%)
May 25, 2010 9.729 9.815 9.405 9.416 268,744 +0.13(+1.42%)
May 24, 2010 9.511 9.518 9.233 9.285 190,228 -0.12(-1.26%)
May 21, 2010 9.720 9.774 9.230 9.403 326,406 +0.05(+0.54%)
May 20, 2010 9.183 9.430 9.124 9.353 279,423 +0.56(+6.43%)
May 19, 2010 8.665 8.949 8.636 8.788 138,796 +0.10(+1.20%)
May 18, 2010 8.445 8.722 8.445 8.684 440 +0.45(+5.42%)
May 17, 2010 8.316 8.550 8.225 8.237 136,212 -0.12(-1.49%)
May 14, 2010 8.362 8.503 8.137 8.362 182,358 +0.44(+5.58%)
May 13, 2010 7.922 7.993 7.668 7.919 234,799 +0.19(+2.40%)
May 12, 2010 7.901 7.926 7.733 7.733 112,119 -0.23(-2.85%)
May 11, 2010 7.933 8.026 7.849 7.960 156,254 -0.04(-0.54%)
May 10, 2010 8.005 8.094 7.960 8.003 206,971 -0.57(-6.62%)
May 07, 2010 8.677 9.298 8.525 8.570 631,894 -0.43(-4.79%)
May 06, 2010 8.747 9.144 6.577 9.001 367,220 +0.84(+10.34%)
May 05, 2010 8.196 8.341 8.024 8.157 269,048 +0.14(+1.80%)
May 04, 2010 7.869 8.028 7.831 8.013 238,107 +0.43(+5.64%)
May 03, 2010 7.509 7.597 7.479 7.585 148,396 -0.03(-0.33%)
Apr 30, 2010 7.382 7.620 7.382 7.611 120,299 +0.27(+3.68%)
Apr 29, 2010 7.296 7.370 7.207 7.341 133,263 +0.10(+1.31%)
Apr 28, 2010 7.359 7.382 7.205 7.246 149,701 -0.21(-2.83%)
Apr 27, 2010 7.296 7.527 7.287 7.457 173,618 +0.34(+4.85%)
Apr 26, 2010 7.214 7.242 7.078 7.112 73,069 +0.01(+0.10%)
Apr 23, 2010 7.178 7.178 7.071 7.105 184,434 -0.09(-1.23%)
Apr 22, 2010 7.316 7.357 7.178 7.194 179,897 -0.08(-1.09%)
Apr 21, 2010 7.180 7.296 7.175 7.273 110,730 +0.18(+2.59%)
Apr 20, 2010 7.062 7.089 7.030 7.089 20,909 +0.09(+1.30%)
Apr 19, 2010 7.067 7.096 6.987 6.999 131,953 -0.07(-0.99%)
Apr 16, 2010 6.940 7.080 6.910 7.069 570,801 +0.15(+2.23%)
Apr 15, 2010 6.806 6.971 6.792 6.915 323,337 +0.04(+0.59%)
Apr 14, 2010 7.035 7.062 6.874 6.874 371,273 -0.18(-2.51%)
Apr 13, 2010 7.080 7.094 6.999 7.051 264,876 +0.07(+1.04%)
Apr 12, 2010 6.906 6.989 6.891 6.978 163,807 +0.13(+1.92%)
Apr 09, 2010 6.772 6.856 6.729 6.847 153,379 +0.04(+0.63%)
Apr 08, 2010 6.849 6.903 6.738 6.804 224,600 -0.00(-0.07%)
Apr 07, 2010 6.520 6.836 6.479 6.808 493,327 +0.27(+4.20%)
Apr 06, 2010 6.597 6.597 6.491 6.534 180,664 +0.02(+0.38%)
Apr 05, 2010 6.631 6.651 6.488 6.509 219,671 -0.35(-5.09%)
Apr 01, 2010 6.826 6.858 6.858 6.858 709,042 -0.06(-0.92%)
Mar 31, 2010 6.858 6.926 6.804 6.921 187,384 +0.14(+2.01%)
Mar 30, 2010 6.699 6.790 6.635 6.785 228,520 +0.07(+1.12%)
Mar 29, 2010 6.765 6.765 6.650 6.711 223,295 -0.10(-1.43%)
Mar 26, 2010 6.690 6.813 6.688 6.808 102,401 +0.07(+1.01%)
Mar 25, 2010 6.826 6.862 6.645 6.740 253,143 -0.14(-2.08%)
Mar 24, 2010 7.019 7.105 6.813 6.883 268,536 -0.40(-5.54%)
Mar 23, 2010 7.323 7.364 7.278 7.287 184,778 -0.16(-2.16%)
Mar 22, 2010 7.432 7.457 7.418 7.448 44,416 +0.04(+0.55%)
Mar 19, 2010 7.323 7.475 7.309 7.407 22,946 +0.02(+0.28%)
Mar 18, 2010 7.454 7.459 7.353 7.386 753,785 -0.07(-0.88%)
Mar 17, 2010 7.432 7.461 7.373 7.452 51,436 +0.08(+1.14%)
Mar 16, 2010 7.216 7.370 7.216 7.368 84,573 +0.16(+2.23%)
Mar 15, 2010 7.209 7.209 7.207 7.207 35,042 -0.01(-0.09%)
Mar 12, 2010 7.055 7.246 7.055 7.214 60,462 +0.14(+2.02%)
Mar 11, 2010 6.985 7.132 6.946 7.071 69,228 +0.06(+0.81%)
Mar 10, 2010 6.983 7.019 6.908 7.014 40,981 -0.05(-0.71%)
Mar 09, 2010 7.087 7.092 6.946 7.064 88,207 +0.01(+0.13%)
Mar 08, 2010 7.076 7.089 7.048 7.055 48,111 -0.10(-1.36%)
Mar 05, 2010 7.302 7.318 7.130 7.153 143,012 -0.30(-4.05%)
Mar 04, 2010 7.355 7.507 7.314 7.454 108,124 +0.10(+1.42%)
Mar 03, 2010 7.361 7.370 7.287 7.350 24,988 -0.07(-0.92%)
Mar 02, 2010 7.341 7.420 7.287 7.418 49,324 -0.04(-0.52%)
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.