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 (%)
Nov 30, 2010 9.405 9.423 9.112 9.189 1,422,618 +0.15(+1.63%)
Nov 29, 2010 8.963 9.062 8.836 9.042 341,398 +0.23(+2.65%)
Nov 26, 2010 8.740 8.829 8.693 8.808 429,941 +0.33(+3.91%)
Nov 24, 2010 8.772 8.477 8.477 8.477 511,357 -0.48(-5.32%)
Nov 23, 2010 9.008 9.078 8.897 8.953 508,345 +0.15(+1.67%)
Nov 22, 2010 8.933 8.984 8.631 8.806 770,114 +0.11(+1.25%)
Nov 19, 2010 8.577 8.697 8.527 8.697 575,652 +0.15(+1.78%)
Nov 18, 2010 8.475 8.554 8.257 8.545 783,113 +0.09(+1.07%)
Nov 17, 2010 8.516 8.752 8.392 8.455 257,222 -0.14(-1.58%)
Nov 16, 2010 8.280 8.620 8.067 8.591 533,237 +0.17(+2.07%)
Nov 15, 2010 8.545 8.504 8.020 8.416 1,600,637 -0.13(-1.51%)
Nov 12, 2010 8.636 8.781 8.545 8.545 895,567 -0.15(-1.67%)
Nov 11, 2010 8.718 8.754 8.640 8.690 733,855 -0.00(-0.03%)
Nov 10, 2010 8.699 8.774 8.337 8.693 3,580,067 +0.03(+0.34%)
Nov 09, 2010 9.291 9.291 8.663 8.663 795,270 -0.62(-6.67%)
Nov 08, 2010 9.323 9.409 9.110 9.282 237,458 +0.10(+1.14%)
Nov 05, 2010 9.264 9.384 9.164 9.178 562,441 -0.47(-4.89%)
Nov 04, 2010 9.507 9.697 9.486 9.650 386,979 +0.20(+2.09%)
Nov 03, 2010 10.27 10.43 9.298 9.452 1,504,864 -0.58(-5.79%)
Nov 02, 2010 9.892 10.08 9.892 10.03 305,444 +0.36(+3.73%)
Nov 01, 2010 9.999 9.999 9.622 9.672 560,011 -0.11(-1.09%)
Oct 29, 2010 9.611 9.804 9.586 9.779 273,616 +0.27(+2.86%)
Oct 28, 2010 9.561 9.629 9.450 9.507 405,380 +0.05(+0.50%)
Oct 27, 2010 9.579 9.722 9.455 9.459 502,490 -0.73(-7.15%)
Oct 25, 2010 10.31 10.35 10.15 10.19 340,596 +0.11(+1.06%)
Oct 22, 2010 9.822 10.10 9.811 10.08 326,940 +0.17(+1.76%)
Oct 21, 2010 10.18 10.25 9.901 9.906 341,901 -0.34(-3.28%)
Oct 20, 2010 10.09 10.36 10.05 10.24 1,008,225 +0.04(+0.42%)
Oct 19, 2010 9.867 10.30 9.858 10.20 580,087 +0.16(+1.56%)
Oct 18, 2010 10.05 10.10 9.935 10.04 470,433 +0.25(+2.52%)
Oct 15, 2010 9.876 9.992 9.672 9.795 659,290 -0.38(-3.70%)
Oct 14, 2010 10.69 10.81 10.14 10.17 1,032,900 -0.47(-4.39%)
Oct 13, 2010 10.40 10.64 10.32 10.64 507,446 -0.04(-0.40%)
Oct 12, 2010 11.07 11.17 10.68 10.68 373,235 -0.34(-3.05%)
Oct 11, 2010 10.95 11.04 10.92 11.02 160,046 -0.01(-0.06%)
Oct 08, 2010 11.02 11.38 11.01 11.02 329,850 -0.13(-1.14%)
Oct 07, 2010 11.32 11.36 11.15 11.15 248,359 -0.28(-2.42%)
Oct 06, 2010 11.23 11.61 11.21 11.43 349,097 +0.41(+3.70%)
Oct 05, 2010 11.16 11.19 10.92 11.02 257,570 -0.19(-1.74%)
Oct 04, 2010 11.15 11.22 11.08 11.21 543,264 +0.10(+0.86%)
Oct 01, 2010 11.12 11.28 10.99 11.12 193,112 -0.20(-1.72%)
Sep 30, 2010 11.26 11.31 10.85 11.31 468,356 -0.01(-0.12%)
Sep 29, 2010 11.52 11.54 11.25 11.33 541,421 -0.13(-1.15%)
Sep 28, 2010 11.26 11.55 11.24 11.46 570,254 +0.24(+2.10%)
Sep 27, 2010 10.99 11.28 10.99 11.22 664,436 +0.53(+4.94%)
Sep 24, 2010 10.81 10.86 10.69 10.70 261,353 -0.44(-3.95%)
Sep 23, 2010 11.31 11.31 10.93 11.14 1,614,020 +0.11(+1.01%)
Sep 22, 2010 11.04 11.19 10.81 11.02 670,662 +0.28(+2.57%)
Sep 21, 2010 10.45 10.87 10.21 10.75 824,504 +0.40(+3.83%)
Sep 20, 2010 10.33 10.40 10.17 10.35 520,705 +0.20(+1.92%)
Sep 17, 2010 10.16 10.30 10.06 10.16 435,413 -0.16(-1.58%)
Sep 15, 2010 10.47 10.62 10.25 10.32 293,631 -0.48(-4.47%)
Sep 14, 2010 10.57 10.81 10.55 10.80 300,937 +0.33(+3.16%)
Sep 13, 2010 10.15 10.57 10.15 10.47 600,790 +0.14(+1.36%)
Sep 10, 2010 10.29 10.44 10.17 10.33 595,574 -0.17(-1.60%)
Sep 09, 2010 10.80 10.83 10.44 10.50 440 -0.69(-6.18%)
Sep 08, 2010 11.26 11.30 11.02 11.19 881 -0.30(-2.59%)
Sep 07, 2010 11.27 11.51 11.19 11.49 262,905 +0.71(+6.56%)
Sep 03, 2010 10.47 10.85 10.47 10.78 708,297 -0.45(-4.00%)
Sep 02, 2010 11.33 11.38 11.07 11.23 467,192 -0.39(-3.34%)
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.