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 )

44.27 -0.80 (-1.78%)
Streaming Delayed Price Updated: 1:16 PM EDT, Apr 30, 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 (%)
Aug 31, 2011 12.11 12.15 11.51 11.55 1,062,514 -0.51(-4.27%)
Aug 30, 2011 11.99 12.20 11.94 12.07 1,114,418 +0.56(+4.83%)
Aug 29, 2011 11.42 11.62 11.40 11.51 361,073 -0.50(-4.17%)
Aug 26, 2011 12.09 12.25 11.51 12.02 986,813 +0.35(+3.03%)
Aug 25, 2011 11.43 11.82 11.34 11.66 847,068 +0.35(+3.09%)
Aug 24, 2011 12.33 12.35 11.26 11.31 964,990 -1.07(-8.64%)
Aug 23, 2011 12.48 12.97 12.34 12.38 1,426,922 -0.50(-3.86%)
Aug 22, 2011 12.72 13.00 12.72 12.88 1,350,479 -0.11(-0.84%)
Aug 19, 2011 12.80 13.06 12.67 12.99 1,688,787 +0.30(+2.40%)
Aug 18, 2011 12.61 13.27 12.35 12.68 2,450,819 +0.74(+6.17%)
Aug 17, 2011 11.39 11.95 11.22 11.95 986,508 +0.58(+5.07%)
Aug 16, 2011 10.87 11.47 10.87 11.37 1,420,489 +0.55(+5.07%)
Aug 15, 2011 10.96 11.12 10.82 10.82 1,666,599 -0.34(-3.05%)
Aug 12, 2011 10.82 11.19 10.71 11.16 1,683,443 +0.59(+5.60%)
Aug 11, 2011 11.85 12.00 10.44 10.57 5,114,377 -1.86(-14.95%)
Aug 10, 2011 11.98 12.44 11.80 12.43 2,899,597 +1.03(+9.06%)
Aug 09, 2011 11.18 12.52 10.92 11.40 4,750,614 +0.09(+0.82%)
Aug 08, 2011 10.59 11.38 10.52 11.30 2,948,203 +0.97(+9.35%)
Aug 05, 2011 10.69 11.34 10.32 10.34 5,044,218 -0.95(-8.42%)
Aug 04, 2011 10.41 11.31 10.38 11.29 3,421,564 +1.05(+10.31%)
Aug 03, 2011 10.17 10.71 10.11 10.23 4,335,885 +0.07(+0.74%)
Aug 02, 2011 9.509 10.17 9.414 10.16 2,491,311 +0.83(+8.93%)
Aug 01, 2011 8.999 9.423 8.983 9.325 1,769,114 +0.25(+2.77%)
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%)
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.