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 (%)
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%)
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.