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

35.69 USD -1.68 (-4.50%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 73.81 75.64 73.71 75.04 89,516 +1.37(+1.86%)
Oct 26, 2012 71.74 73.67 73.67 73.67 380,000 +3.03(+4.29%)
Oct 25, 2012 70.16 71.80 69.68 70.64 108,502 -1.14(-1.59%)
Oct 24, 2012 72.52 73.20 71.78 71.78 122,051 -2.08(-2.82%)
Oct 23, 2012 72.92 73.98 72.74 73.86 207,233 +1.70(+2.36%)
Oct 19, 2012 69.72 72.40 69.72 72.16 162,157 +2.67(+3.84%)
Oct 18, 2012 71.19 71.92 69.11 69.49 182,860 -1.33(-1.88%)
Oct 17, 2012 71.37 71.50 70.36 70.82 180,873 -1.96(-2.69%)
Oct 16, 2012 74.44 74.52 72.74 72.78 71,566 -3.10(-4.09%)
Oct 15, 2012 76.10 76.75 75.48 75.88 35,556 -0.61(-0.80%)
Oct 12, 2012 76.66 77.92 76.10 76.49 63,824 +0.61(+0.80%)
Oct 11, 2012 72.87 75.90 72.69 75.88 110,475 +1.55(+2.09%)
Oct 10, 2012 71.99 74.53 71.72 74.33 76,913 +1.48(+2.03%)
Oct 09, 2012 71.96 73.22 71.88 72.85 55,894 -0.48(-0.65%)
Oct 08, 2012 72.78 73.52 72.42 73.33 47,477 +1.97(+2.76%)
Oct 05, 2012 72.03 72.34 71.00 71.36 124,403 -3.01(-4.05%)
Oct 04, 2012 75.56 76.14 74.00 74.37 89,256 -2.83(-3.67%)
Oct 03, 2012 76.60 77.20 76.08 77.20 44,911 +0.11(+0.14%)
Oct 02, 2012 76.36 77.50 76.32 77.09 76,232 -0.34(-0.44%)
Oct 01, 2012 76.61 77.54 75.60 77.43 70,128 +0.76(+0.99%)
Sep 28, 2012 77.62 78.46 75.84 76.67 136,284 +0.15(+0.20%)
Sep 27, 2012 77.19 77.67 75.80 76.52 130,233 -1.63(-2.09%)
Sep 26, 2012 77.21 78.23 77.11 78.15 105,656 +2.40(+3.17%)
Sep 25, 2012 74.03 75.76 72.86 75.75 110,092 +2.21(+3.01%)
Sep 24, 2012 72.98 73.88 72.98 73.54 37,702 +1.59(+2.21%)
Sep 21, 2012 70.40 72.04 70.32 71.95 86,679 +0.35(+0.49%)
Sep 20, 2012 72.89 73.21 70.92 71.60 104,558 +0.53(+0.75%)
Sep 19, 2012 71.46 71.52 70.20 71.07 117,650 +1.40(+2.01%)
Sep 18, 2012 70.34 70.66 69.12 69.67 86,439 +0.98(+1.43%)
Sep 17, 2012 67.25 68.94 67.16 68.69 110,171 +2.34(+3.53%)
Sep 14, 2012 68.92 69.02 66.00 66.35 329,940 -5.71(-7.92%)
Sep 13, 2012 73.59 74.56 69.80 72.06 333,774 -0.88(-1.21%)
Sep 12, 2012 73.23 73.58 72.30 72.94 110,762 -2.79(-3.68%)
Sep 11, 2012 76.61 76.75 75.24 75.73 53,105 -1.40(-1.82%)
Sep 10, 2012 76.00 77.14 75.71 77.13 120,284 +0.43(+0.56%)
Sep 07, 2012 80.54 80.67 76.46 76.70 151,846 -1.06(-1.36%)
Sep 06, 2012 79.50 79.50 77.73 77.76 147,380 -4.07(-4.97%)
Sep 05, 2012 82.00 82.68 81.60 81.83 71,624 -1.17(-1.41%)
Sep 04, 2012 82.22 83.57 81.93 83.00 182,534 -0.22(-0.26%)
Aug 31, 2012 79.53 83.22 77.81 83.22 54,307 +3.31(+4.14%)
Aug 30, 2012 80.50 80.69 79.64 79.91 28,021 +1.18(+1.50%)
Aug 29, 2012 79.28 79.28 78.16 78.73 30,276 -0.43(-0.54%)
Aug 27, 2012 78.74 79.58 78.68 79.16 36,082 +1.28(+1.64%)
Aug 24, 2012 79.09 79.22 77.56 77.88 50,544 -0.11(-0.14%)
Aug 23, 2012 77.64 78.39 77.54 77.99 116,974 +0.99(+1.29%)
Aug 22, 2012 75.40 77.20 74.95 77.00 124,445 +3.59(+4.89%)
Aug 21, 2012 71.87 73.56 70.42 73.41 110,856 +0.98(+1.35%)
Aug 20, 2012 71.95 73.07 71.84 72.43 75,609 +0.43(+0.60%)
Aug 17, 2012 71.67 72.94 71.50 72.00 65,964 +1.02(+1.44%)
Aug 16, 2012 73.12 73.64 70.28 70.98 121,220 -2.00(-2.74%)
Aug 15, 2012 74.69 74.98 72.62 72.98 161,449 -3.18(-4.18%)
Aug 14, 2012 76.42 77.26 76.00 76.16 108,997 -3.14(-3.96%)
Aug 13, 2012 80.39 81.00 79.30 79.30 75,554 -0.31(-0.39%)
Aug 10, 2012 80.66 80.90 79.58 79.61 53,185 +0.99(+1.26%)
Aug 09, 2012 78.00 78.78 76.28 78.62 90,389 -0.24(-0.30%)
Aug 08, 2012 80.68 81.04 78.54 78.86 120,014 -1.22(-1.52%)
Aug 07, 2012 80.29 80.55 79.27 80.08 106,133 -3.19(-3.83%)
Aug 06, 2012 83.57 84.50 83.02 83.27 65,518 +0.08(+0.10%)
Aug 03, 2012 83.93 84.34 81.86 83.19 103,123 -4.20(-4.81%)
Aug 02, 2012 87.64 89.40 86.64 87.39 53,084 +1.61(+1.88%)
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.
X