Skip to main content

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

54.57 -0.07 (-0.13%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 11.54 11.56 11.30 11.46 900,008 +0.08(+0.74%)
Oct 30, 2013 11.56 11.66 11.32 11.38 829,011 -0.23(-1.95%)
Oct 29, 2013 11.46 11.63 11.43 11.60 780,630 +0.06(+0.51%)
Oct 28, 2013 11.57 11.70 11.54 11.54 769,285 -0.13(-1.13%)
Oct 25, 2013 11.61 11.72 11.60 11.67 715,189 +0.12(+1.08%)
Oct 24, 2013 11.78 11.78 11.53 11.55 435,585 -0.12(-1.01%)
Oct 23, 2013 11.61 11.80 11.61 11.67 829,055 +0.12(+1.02%)
Oct 22, 2013 11.43 11.61 11.43 11.55 880,694 +0.38(+3.43%)
Oct 21, 2013 11.25 11.25 11.10 11.17 329,259 -0.11(-0.95%)
Oct 18, 2013 11.32 11.41 11.26 11.27 814,927 +0.06(+0.57%)
Oct 17, 2013 11.11 11.31 11.05 11.21 581,485 +0.29(+2.70%)
Oct 16, 2013 10.50 10.94 10.43 10.92 902,481 +0.40(+3.84%)
Oct 15, 2013 10.72 10.74 10.50 10.51 674,291 -0.02(-0.15%)
Oct 14, 2013 10.79 10.85 10.45 10.53 685,663 -0.26(-2.42%)
Oct 11, 2013 11.00 11.03 10.78 10.79 491,673 -0.02(-0.15%)
Oct 10, 2013 10.59 10.82 10.50 10.80 1,043,708 +0.05(+0.48%)
Oct 09, 2013 10.94 10.95 10.75 10.75 339,882 -0.27(-2.41%)
Oct 08, 2013 10.96 11.12 10.91 11.02 216,654 +0.01(+0.06%)
Oct 07, 2013 11.04 11.08 10.96 11.01 168,675 +0.12(+1.15%)
Oct 04, 2013 10.87 10.89 10.77 10.89 330,384 -0.02(-0.17%)
Oct 03, 2013 10.91 11.09 10.88 10.90 296,457 -0.05(-0.43%)
Oct 02, 2013 10.96 11.12 10.92 10.95 1,151,008 +0.10(+0.90%)
Oct 01, 2013 10.93 11.46 10.83 10.85 1,459,420 -0.19(-1.75%)
Sep 27, 2013 10.96 11.14 10.96 11.05 387,491 +0.06(+0.54%)
Sep 26, 2013 11.05 11.08 10.95 10.99 657,535 -0.22(-1.92%)
Sep 25, 2013 11.07 11.29 11.02 11.20 686,678 +0.06(+0.51%)
Sep 24, 2013 10.89 11.16 10.85 11.15 878,190 +0.35(+3.26%)
Sep 23, 2013 10.63 10.81 10.63 10.79 521,397 +0.23(+2.17%)
Sep 20, 2013 10.51 10.64 10.43 10.57 431,100 +0.16(+1.57%)
Sep 19, 2013 10.62 10.62 10.34 10.40 480,226 -0.18(-1.67%)
Sep 18, 2013 10.20 10.74 9.990 10.58 635,294 +0.37(+3.67%)
Sep 17, 2013 10.12 10.22 10.01 10.21 674,256 +0.21(+2.06%)
Sep 16, 2013 10.41 10.38 9.979 9.999 660,710 -0.18(-1.80%)
Sep 13, 2013 10.17 10.27 10.10 10.18 393,831 +0.12(+1.24%)
Sep 12, 2013 10.27 10.32 10.05 10.06 693,768 -0.05(-0.45%)
Sep 11, 2013 10.01 10.13 9.804 10.10 730,547 +0.26(+2.60%)
Sep 10, 2013 9.972 10.13 9.836 9.847 688,825 -0.21(-2.12%)
Sep 09, 2013 10.29 10.29 10.05 10.06 561,616 +0.02(+0.18%)
Sep 06, 2013 10.09 10.27 9.990 10.04 871,293 +0.13(+1.35%)
Sep 05, 2013 10.16 10.21 9.899 9.908 1,050,406 -0.32(-3.17%)
Sep 04, 2013 10.49 10.53 10.23 10.23 476,055 -0.18(-1.76%)
Sep 03, 2013 10.50 10.53 10.19 10.42 962,710 -0.44(-4.07%)
Aug 30, 2013 10.86 11.07 10.79 10.86 808,330 -0.05(-0.44%)
Aug 29, 2013 10.52 10.96 10.49 10.91 629,862 +0.25(+2.36%)
Aug 28, 2013 10.71 10.74 10.55 10.65 466,085 -0.26(-2.37%)
Aug 27, 2013 10.66 10.94 10.58 10.91 824,765 +0.39(+3.75%)
Aug 26, 2013 10.43 10.53 10.38 10.52 865,517 +0.17(+1.60%)
Aug 23, 2013 9.999 10.39 9.917 10.35 814,226 +0.32(+3.23%)
Aug 22, 2013 9.842 10.05 9.774 10.03 823,168 +0.28(+2.91%)
Aug 21, 2013 9.931 10.06 9.729 9.745 792,756 -0.32(-3.16%)
Aug 20, 2013 9.974 10.09 9.958 10.06 567,917 +0.22(+2.26%)
Aug 19, 2013 9.983 10.00 9.774 9.840 905,533 -0.27(-2.65%)
Aug 16, 2013 10.29 10.29 9.906 10.11 710,546 -0.10(-1.02%)
Aug 15, 2013 10.33 10.48 10.21 10.21 863,295 -0.40(-3.78%)
Aug 14, 2013 10.59 10.70 10.56 10.61 1,092,737 +0.01(+0.13%)
Aug 13, 2013 10.71 10.71 10.54 10.60 543,317 -0.48(-4.32%)
Aug 12, 2013 11.42 11.42 11.06 11.08 516,878 -0.24(-2.08%)
Aug 09, 2013 11.09 11.31 11.09 11.31 394,630 +0.09(+0.77%)
Aug 08, 2013 11.21 11.41 11.18 11.23 549,173 +0.07(+0.65%)
Aug 07, 2013 10.99 11.19 10.96 11.16 419,129 +0.24(+2.18%)
Aug 06, 2013 10.78 10.92 10.72 10.92 164,169 +0.08(+0.77%)
Aug 05, 2013 10.97 10.99 10.78 10.83 520,917 -0.25(-2.27%)
Aug 02, 2013 10.92 11.11 10.92 11.09 2,014,312 +0.36(+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.