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

35.61 USD +0.79 (+2.27%)
Official Closing Price Updated: 4:43 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 50.89 50.96 49.84 50.53 204,108 +0.37(+0.74%)
Oct 30, 2013 50.98 51.40 49.91 50.16 188,007 -1.00(-1.95%)
Oct 29, 2013 50.55 51.28 50.42 51.16 177,035 +0.26(+0.51%)
Oct 28, 2013 51.03 51.57 50.88 50.90 174,462 -0.58(-1.13%)
Oct 25, 2013 51.19 51.68 51.17 51.48 162,194 +0.55(+1.08%)
Oct 24, 2013 51.96 51.96 50.86 50.93 98,784 -0.52(-1.01%)
Oct 23, 2013 51.18 52.05 51.18 51.45 188,017 +0.52(+1.02%)
Oct 22, 2013 50.41 51.20 50.41 50.93 199,728 +1.69(+3.43%)
Oct 21, 2013 49.59 49.59 48.94 49.24 74,671 -0.47(-0.95%)
Oct 18, 2013 49.90 50.31 49.67 49.71 184,813 +0.28(+0.57%)
Oct 17, 2013 48.98 49.85 48.73 49.43 131,872 +1.30(+2.70%)
Oct 16, 2013 46.30 48.23 45.98 48.13 204,669 +1.78(+3.84%)
Oct 15, 2013 47.25 47.36 46.29 46.35 152,919 -0.07(-0.15%)
Oct 14, 2013 47.56 47.86 46.10 46.42 155,498 -1.15(-2.42%)
Oct 11, 2013 48.50 48.63 47.54 47.57 111,504 -0.07(-0.15%)
Oct 10, 2013 46.69 47.73 46.32 47.64 236,697 +0.23(+0.49%)
Oct 09, 2013 48.22 48.28 47.40 47.41 77,080 -1.17(-2.41%)
Oct 08, 2013 48.35 49.03 48.11 48.58 49,134 +0.03(+0.06%)
Oct 07, 2013 48.67 48.84 48.33 48.55 38,253 +0.55(+1.15%)
Oct 04, 2013 47.93 48.03 47.51 48.00 74,926 -0.08(-0.17%)
Oct 03, 2013 48.10 48.91 47.98 48.08 67,232 -0.21(-0.43%)
Oct 02, 2013 48.34 49.04 48.14 48.29 261,031 +0.43(+0.90%)
Oct 01, 2013 48.20 50.52 47.76 47.86 330,974 -0.85(-1.75%)
Sep 27, 2013 48.34 49.14 48.34 48.71 87,877 +0.26(+0.54%)
Sep 26, 2013 48.71 48.86 48.28 48.45 149,119 -0.95(-1.92%)
Sep 25, 2013 48.81 49.77 48.59 49.40 155,728 +0.25(+0.51%)
Sep 24, 2013 48.00 49.20 47.83 49.15 199,160 +1.55(+3.26%)
Sep 23, 2013 46.89 47.67 46.89 47.60 118,245 +1.01(+2.17%)
Sep 20, 2013 46.33 46.93 46.00 46.59 97,767 +0.72(+1.57%)
Sep 19, 2013 46.83 46.83 45.59 45.87 108,908 -0.78(-1.67%)
Sep 18, 2013 44.96 47.35 44.05 46.65 144,075 +1.65(+3.67%)
Sep 17, 2013 44.64 45.06 44.15 45.00 152,911 +0.91(+2.06%)
Sep 16, 2013 45.90 45.77 44.00 44.09 149,839 -0.81(-1.80%)
Sep 13, 2013 44.85 45.30 44.54 44.90 89,315 +0.55(+1.24%)
Sep 12, 2013 45.30 45.50 44.32 44.35 157,336 -0.20(-0.45%)
Sep 11, 2013 44.14 44.69 43.23 44.55 165,677 +1.13(+2.60%)
Sep 10, 2013 43.97 44.66 43.37 43.42 156,215 -0.94(-2.12%)
Sep 09, 2013 45.36 45.36 44.30 44.36 127,366 +0.08(+0.18%)
Sep 06, 2013 44.49 45.30 44.05 44.28 197,596 +0.59(+1.35%)
Sep 05, 2013 44.82 45.04 43.65 43.69 238,216 -1.43(-3.17%)
Sep 04, 2013 46.24 46.42 45.12 45.12 107,962 -0.81(-1.76%)
Sep 03, 2013 46.30 46.42 44.94 45.93 218,328 -1.95(-4.07%)
Aug 30, 2013 47.88 48.83 47.57 47.88 183,317 -0.21(-0.44%)
Aug 29, 2013 46.39 48.33 46.26 48.09 142,843 +1.11(+2.36%)
Aug 28, 2013 47.22 47.35 46.53 46.98 105,701 -1.14(-2.37%)
Aug 27, 2013 47.02 48.24 46.64 48.12 187,044 +1.74(+3.75%)
Aug 26, 2013 46.01 46.44 45.76 46.38 196,286 +0.73(+1.60%)
Aug 23, 2013 44.09 45.80 43.73 45.65 184,654 +1.43(+3.23%)
Aug 22, 2013 43.40 44.33 43.10 44.22 186,682 +1.25(+2.91%)
Aug 21, 2013 43.79 44.38 42.90 42.97 179,785 -1.40(-3.16%)
Aug 20, 2013 43.98 44.51 43.91 44.37 128,795 +0.98(+2.26%)
Aug 19, 2013 44.02 44.10 43.10 43.39 205,361 -1.18(-2.65%)
Aug 16, 2013 45.37 45.37 43.68 44.57 161,141 -0.46(-1.02%)
Aug 15, 2013 45.53 46.22 45.02 45.03 195,782 -1.77(-3.78%)
Aug 14, 2013 46.68 47.20 46.57 46.80 247,816 +0.06(+0.13%)
Aug 13, 2013 47.23 47.23 46.49 46.74 123,216 -2.11(-4.32%)
Aug 12, 2013 50.37 50.37 48.78 48.85 117,220 -1.04(-2.08%)
Aug 09, 2013 48.88 49.89 48.88 49.89 89,496 +0.38(+0.77%)
Aug 08, 2013 49.44 50.30 49.31 49.51 124,544 +0.32(+0.65%)
Aug 07, 2013 48.46 49.36 48.34 49.19 95,052 +1.05(+2.18%)
Aug 06, 2013 47.55 48.14 47.27 48.14 37,231 +0.37(+0.77%)
Aug 05, 2013 48.36 48.46 47.55 47.77 118,136 -1.11(-2.27%)
Aug 02, 2013 48.13 48.97 48.13 48.88 456,815 +1.58(+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.
X