Skip to main content

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

61.15 -2.27 (-3.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.70 48.27 45.55 48.25 196,493 +5.11(+11.83%)
Oct 28, 2011 42.30 43.70 42.30 43.14 263,320 +1.29(+3.09%)
Oct 27, 2011 44.54 44.92 41.31 41.85 327,755 -4.79(-10.27%)
Oct 26, 2011 48.13 49.16 46.49 46.64 212,862 -2.51(-5.11%)
Oct 25, 2011 45.67 49.34 45.67 49.15 257,744 +3.50(+7.67%)
Oct 24, 2011 46.49 46.49 45.40 45.65 196,389 +0.16(+0.36%)
Oct 21, 2011 46.35 46.70 45.49 45.49 187,906 -1.54(-3.27%)
Oct 20, 2011 47.10 48.57 46.62 47.03 174,199 -0.93(-1.94%)
Oct 19, 2011 47.23 48.66 46.72 47.96 127,224 -0.15(-0.32%)
Oct 18, 2011 49.21 50.07 46.93 48.11 282,576 -0.78(-1.59%)
Oct 17, 2011 47.07 48.98 46.97 48.89 200,193 +2.30(+4.94%)
Oct 14, 2011 46.45 47.31 46.10 46.59 181,689 -1.97(-4.05%)
Oct 13, 2011 47.96 49.79 47.90 48.56 416,445 +1.21(+2.57%)
Oct 12, 2011 47.56 48.06 46.00 47.34 314,438 -2.15(-4.33%)
Oct 11, 2011 50.87 50.99 49.09 49.49 196,588 -0.44(-0.88%)
Oct 10, 2011 50.42 50.42 48.95 49.92 170,836 -2.25(-4.32%)
Oct 07, 2011 51.53 53.20 50.29 52.18 490,607 -1.23(-2.30%)
Oct 06, 2011 54.71 54.71 53.35 53.40 164,901 -3.07(-5.44%)
Oct 05, 2011 56.88 57.01 55.51 56.48 213,092 -1.35(-2.33%)
Oct 04, 2011 60.82 61.75 57.67 57.82 760,517 -2.11(-3.53%)
Oct 03, 2011 57.39 59.97 56.34 59.94 596,094 +4.56(+8.23%)
Sep 30, 2011 54.38 55.57 53.06 55.38 373,247 +3.80(+7.36%)
Sep 29, 2011 51.28 52.75 50.66 51.58 343,035 +1.02(+2.02%)
Sep 28, 2011 50.32 50.62 48.89 50.56 629,368 -0.01(-0.02%)
Sep 27, 2011 50.16 50.87 49.55 50.56 316,355 -2.55(-4.79%)
Sep 26, 2011 54.72 55.32 52.61 53.11 537,359 -2.68(-4.80%)
Sep 23, 2011 59.01 59.33 55.69 55.78 558,304 -3.16(-5.36%)
Sep 22, 2011 56.64 59.95 56.46 58.94 792,415 +6.03(+11.39%)
Sep 21, 2011 47.91 53.14 47.59 52.92 500,734 +4.72(+9.80%)
Sep 20, 2011 47.62 48.23 47.23 48.19 114,855 +0.65(+1.36%)
Sep 19, 2011 47.40 48.60 47.29 47.55 310,835 +2.57(+5.71%)
Sep 16, 2011 43.94 45.41 43.94 44.98 333,382 +0.85(+1.92%)
Sep 15, 2011 44.80 45.36 44.08 44.13 182,768 -2.04(-4.41%)
Sep 14, 2011 44.74 50.99 44.64 46.17 236,673 +1.10(+2.44%)
Sep 13, 2011 46.59 46.70 45.03 45.07 143,202 -1.97(-4.18%)
Sep 12, 2011 46.72 47.58 46.20 47.04 256,162 +0.10(+0.21%)
Sep 09, 2011 45.53 47.46 45.13 46.94 316,956 +1.49(+3.28%)
Sep 08, 2011 45.25 45.61 44.13 45.45 269,898 +1.11(+2.51%)
Sep 07, 2011 45.20 45.34 44.03 44.33 285,857 -2.59(-5.52%)
Sep 06, 2011 47.90 48.44 46.63 46.93 376,621 +1.45(+3.20%)
Sep 02, 2011 44.24 45.60 43.45 45.47 464,037 +4.01(+9.68%)
Sep 01, 2011 39.90 41.51 38.43 41.46 349,717 +2.28(+5.83%)
Aug 31, 2011 41.06 41.20 39.03 39.18 313,385 -1.75(-4.27%)
Aug 30, 2011 40.64 41.37 40.47 40.92 328,694 +1.88(+4.83%)
Aug 29, 2011 38.71 39.41 38.66 39.04 106,497 -1.70(-4.17%)
Aug 26, 2011 40.99 41.54 39.04 40.74 291,057 +1.20(+3.03%)
Aug 25, 2011 38.77 40.07 38.46 39.54 249,840 +1.18(+3.09%)
Aug 24, 2011 41.80 41.86 38.16 38.35 284,620 -3.63(-8.64%)
Aug 23, 2011 42.33 43.96 41.85 41.98 420,866 -1.68(-3.86%)
Aug 22, 2011 43.14 44.07 43.11 43.67 398,319 -0.37(-0.84%)
Aug 19, 2011 43.40 44.27 42.94 44.03 498,102 +1.03(+2.40%)
Aug 18, 2011 42.76 44.98 41.88 43.00 722,861 +2.50(+6.17%)
Aug 17, 2011 38.62 40.52 38.03 40.51 290,967 +1.95(+5.07%)
Aug 16, 2011 36.87 38.88 36.86 38.55 418,968 +1.86(+5.07%)
Aug 15, 2011 37.16 37.71 36.68 36.69 491,558 -1.15(-3.05%)
Aug 12, 2011 36.68 37.94 36.32 37.85 496,526 +2.01(+5.60%)
Aug 11, 2011 40.17 40.67 35.40 35.84 1,508,469 -6.30(-14.95%)
Aug 10, 2011 40.63 42.17 39.99 42.14 855,227 +3.50(+9.05%)
Aug 09, 2011 37.90 42.44 37.01 38.64 1,401,178 +0.32(+0.82%)
Aug 08, 2011 35.92 38.57 35.67 38.32 869,563 +3.28(+9.35%)
Aug 05, 2011 36.24 38.46 34.98 35.05 1,487,776 -3.22(-8.42%)
Aug 04, 2011 35.31 38.34 35.20 38.27 1,009,179 +3.58(+10.31%)
Aug 03, 2011 34.49 36.32 34.29 34.69 1,278,855 +0.25(+0.74%)
Aug 02, 2011 32.24 34.49 31.92 34.44 734,804 +2.82(+8.92%)
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.