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 (%)
Jul 29, 2011 8.783 9.214 8.756 9.074 2,240,372 +0.53(+6.24%)
Jul 28, 2011 8.572 8.618 8.470 8.541 742,797 +0.07(+0.88%)
Jul 27, 2011 8.375 8.498 8.305 8.466 915,754 +0.01(+0.13%)
Jul 26, 2011 8.355 8.507 8.350 8.455 871,465 +0.17(+2.05%)
Jul 25, 2011 8.266 8.550 8.232 8.284 554,451 -0.27(-3.18%)
Jul 22, 2011 8.466 8.570 8.425 8.557 421,615 +0.19(+2.22%)
Jul 21, 2011 8.375 8.502 8.255 8.371 887,520 -0.21(-2.41%)
Jul 20, 2011 8.754 8.774 8.534 8.577 518,042 -0.32(-3.57%)
Jul 19, 2011 8.384 8.894 8.348 8.894 1,093,632 +0.52(+6.26%)
Jul 18, 2011 8.593 8.618 8.357 8.371 1,351,749 -0.24(-2.82%)
Jul 15, 2011 8.377 8.622 8.368 8.613 1,412,657 +0.02(+0.29%)
Jul 14, 2011 8.743 8.876 8.577 8.588 2,064,602 -0.37(-4.13%)
Jul 13, 2011 8.767 8.965 8.607 8.958 1,734,549 +0.07(+0.82%)
Jul 12, 2011 8.938 8.938 8.731 8.885 925,808 +0.11(+1.27%)
Jul 11, 2011 8.597 8.783 8.525 8.774 547,621 +0.35(+4.20%)
Jul 08, 2011 8.278 8.477 8.278 8.421 642,768 +0.35(+4.36%)
Jul 07, 2011 8.015 8.098 7.949 8.069 1,067,951 -0.07(-0.92%)
Jul 06, 2011 8.119 8.180 8.028 8.144 477,426 +0.11(+1.33%)
Jul 05, 2011 8.076 8.105 7.994 8.037 631,423 +0.07(+0.85%)
Jul 01, 2011 8.105 8.119 7.906 7.969 756,052 -0.04(-0.51%)
Jun 30, 2011 8.049 8.058 7.776 8.010 838,293 -0.05(-0.65%)
Jun 29, 2011 8.230 8.296 7.990 8.062 1,102,914 -0.15(-1.80%)
Jun 28, 2011 8.380 8.423 8.178 8.210 1,162,623 -0.22(-2.64%)
Jun 27, 2011 8.749 8.749 8.393 8.432 372,609 -0.36(-4.05%)
Jun 24, 2011 8.885 8.972 8.788 8.788 338,775 -0.10(-1.13%)
Jun 23, 2011 8.858 8.987 8.845 8.888 618,406 +0.21(+2.38%)
Jun 22, 2011 8.779 8.802 8.636 8.681 253,641 -0.01(-0.08%)
Jun 21, 2011 8.711 8.799 8.593 8.688 336,711 -0.09(-1.03%)
Jun 20, 2011 8.758 8.804 8.709 8.779 349,904 +0.01(+0.13%)
Jun 17, 2011 8.756 8.826 8.695 8.767 768,531 -0.12(-1.40%)
Jun 16, 2011 8.824 8.935 8.740 8.892 507,239 +0.12(+1.40%)
Jun 15, 2011 8.366 8.778 8.366 8.770 1,648,577 +0.45(+5.37%)
Jun 14, 2011 8.470 8.507 8.300 8.323 798,352 -0.39(-4.48%)
Jun 13, 2011 8.733 8.877 8.709 8.713 809,733 -0.13(-1.46%)
Jun 10, 2011 8.790 8.919 8.767 8.842 776,349 +0.19(+2.20%)
Jun 09, 2011 8.838 8.904 8.532 8.652 1,346,330 -0.10(-1.17%)
Jun 08, 2011 8.611 8.767 8.593 8.754 1,511,756 +0.21(+2.44%)
Jun 07, 2011 8.352 8.545 8.314 8.545 949,292 +0.10(+1.21%)
Jun 06, 2011 8.402 8.541 8.332 8.443 754,103 -0.20(-2.26%)
Jun 03, 2011 8.702 8.702 8.436 8.638 821,696 +0.13(+1.55%)
May 24, 2011 8.384 8.507 8.334 8.507 586,931 +0.10(+1.13%)
May 23, 2011 8.400 8.521 8.372 8.411 581,684 +0.12(+1.48%)
May 20, 2011 8.225 8.312 8.142 8.289 734,467 -0.00(-0.03%)
May 19, 2011 8.074 8.291 8.074 8.291 616,660 -0.01(-0.11%)
May 18, 2011 8.561 8.586 8.294 8.300 675,632 -0.34(-3.94%)
May 17, 2011 8.500 8.640 8.482 8.640 508,041 +0.25(+3.00%)
May 16, 2011 8.232 8.427 8.164 8.389 566,674 +0.15(+1.76%)
May 13, 2011 8.133 8.349 8.108 8.244 535,093 +0.21(+2.65%)
May 12, 2011 8.216 8.253 7.947 8.030 485,650 -0.15(-1.78%)
May 11, 2011 8.060 8.244 8.017 8.176 514,488 +0.12(+1.52%)
May 10, 2011 8.151 8.196 8.049 8.053 529,643 -0.17(-2.01%)
May 09, 2011 8.207 8.277 8.190 8.219 297,211 -0.04(-0.44%)
May 06, 2011 8.101 8.357 8.074 8.255 1,149,522 -0.10(-1.25%)
May 05, 2011 8.216 8.391 8.191 8.359 2,214,577 +0.23(+2.82%)
May 04, 2011 8.062 8.162 8.049 8.130 1,155,012 +0.11(+1.33%)
May 03, 2011 7.969 8.024 7.881 8.024 811,832 +0.13(+1.67%)
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.