Skip to main content

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

61.15 -2.27 (-3.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 118.13 121.16 118.09 120.01 369,256 +4.58(+3.96%)
Oct 30, 2019 111.51 115.64 111.51 115.44 230,626 +4.78(+4.32%)
Oct 29, 2019 111.35 111.51 110.21 110.66 152,302 +0.12(+0.11%)
Oct 28, 2019 111.06 111.15 109.73 110.53 218,139 -2.86(-2.52%)
Oct 25, 2019 115.97 116.01 112.99 113.39 208,821 -1.88(-1.63%)
Oct 24, 2019 116.34 117.85 114.82 115.27 218,129 -0.69(-0.60%)
Oct 23, 2019 117.36 118.05 115.68 115.97 148,495 +0.41(+0.35%)
Oct 22, 2019 115.72 116.09 113.97 115.56 148,373 +2.04(+1.80%)
Oct 21, 2019 113.80 114.82 112.92 113.52 216,408 -2.86(-2.46%)
Oct 18, 2019 116.91 117.93 115.97 116.38 198,176 -0.04(-0.04%)
Oct 17, 2019 116.09 118.30 115.64 116.42 283,575 -0.57(-0.49%)
Oct 16, 2019 116.38 117.59 115.76 116.99 159,188 +0.29(+0.25%)
Oct 15, 2019 119.36 119.81 116.30 116.70 277,367 -4.41(-3.64%)
Oct 14, 2019 121.16 121.20 120.05 121.12 653,110 +2.53(+2.14%)
Oct 11, 2019 119.89 120.26 116.83 118.58 967,925 -4.62(-3.75%)
Oct 10, 2019 125.78 125.82 121.97 123.20 778,024 -5.80(-4.50%)
Oct 09, 2019 129.86 129.86 127.53 129.00 539,045 -2.29(-1.74%)
Oct 08, 2019 133.25 133.38 129.86 131.29 458,833 +0.98(+0.75%)
Oct 07, 2019 131.41 132.40 130.19 130.31 392,268 -3.35(-2.51%)
Oct 04, 2019 131.95 133.74 131.54 133.66 406,997 +2.86(+2.19%)
Oct 03, 2019 128.35 132.80 128.27 130.80 497,407 +3.39(+2.66%)
Oct 02, 2019 127.00 129.06 126.39 127.41 530,244 +0.86(+0.68%)
Oct 01, 2019 121.20 128.19 120.87 126.55 445,682 +1.39(+1.11%)
Sep 30, 2019 122.14 125.33 122.14 125.16 427,166 +0.65(+0.52%)
Sep 27, 2019 123.45 125.04 122.92 124.51 407,682 +1.06(+0.86%)
Sep 26, 2019 123.32 125.16 122.34 123.45 512,679 +2.33(+1.92%)
Sep 25, 2019 126.14 126.80 120.42 121.12 842,702 -5.80(-4.57%)
Sep 24, 2019 123.86 127.57 123.86 126.92 524,669 +6.70(+5.57%)
Sep 23, 2019 121.38 123.56 119.87 120.22 554,888 +0.00(+0.00%)
Sep 20, 2019 117.49 120.60 116.77 120.22 430,112 +4.37(+3.77%)
Sep 19, 2019 117.57 118.06 115.73 115.85 680,040 +1.00(+0.87%)
Sep 18, 2019 115.61 117.29 114.65 114.85 610,069 +1.44(+1.27%)
Sep 17, 2019 111.77 114.73 110.96 113.41 461,079 +1.88(+1.69%)
Sep 16, 2019 110.68 112.29 109.16 111.53 429,339 +4.01(+3.73%)
Sep 13, 2019 111.72 112.81 107.52 107.52 614,164 -7.41(-6.45%)
Sep 12, 2019 119.90 120.58 113.77 114.93 545,593 -2.36(-2.02%)
Sep 11, 2019 117.13 119.02 117.13 117.29 417,039 -0.68(-0.58%)
Sep 10, 2019 123.50 124.67 117.77 117.97 543,467 -6.49(-5.21%)
Sep 09, 2019 126.19 126.59 124.38 124.46 394,368 -7.09(-5.39%)
Sep 06, 2019 129.95 132.12 129.59 131.56 366,356 +2.64(+2.05%)
Sep 05, 2019 131.15 131.63 126.35 128.91 779,145 -7.17(-5.27%)
Sep 04, 2019 133.68 136.68 133.56 136.08 360,475 +0.60(+0.44%)
Sep 03, 2019 135.32 139.53 133.80 135.48 633,913 +0.28(+0.21%)
Aug 30, 2019 133.20 135.68 132.56 135.20 627,295 +0.08(+0.06%)
Aug 29, 2019 135.04 135.36 131.96 135.12 441,188 -1.56(-1.14%)
Aug 28, 2019 139.29 139.65 136.28 136.68 496,656 +0.52(+0.38%)
Aug 27, 2019 133.40 136.44 133.16 136.16 451,022 +6.05(+4.65%)
Aug 26, 2019 131.44 132.64 129.91 130.11 540,406 -1.60(-1.22%)
Aug 23, 2019 125.19 132.56 125.19 131.72 599,860 +6.05(+4.81%)
Aug 22, 2019 126.63 128.51 125.27 125.67 354,753 -2.48(-1.94%)
Aug 21, 2019 128.59 131.44 127.43 128.15 237,971 -2.52(-1.93%)
Aug 20, 2019 130.19 130.99 128.99 130.67 288,050 +3.69(+2.90%)
Aug 19, 2019 125.75 128.55 125.51 126.99 464,567 -5.53(-4.17%)
Aug 16, 2019 132.48 133.36 129.03 132.52 437,875 -3.28(-2.42%)
Aug 15, 2019 132.32 139.37 131.28 135.80 667,377 +4.33(+3.29%)
Aug 14, 2019 130.15 131.68 129.07 131.47 441,123 +8.17(+6.63%)
Aug 13, 2019 126.67 126.95 121.94 123.30 552,509 -1.24(-1.00%)
Aug 12, 2019 121.38 125.67 120.90 124.54 272,387 +7.21(+6.14%)
Aug 09, 2019 118.78 121.06 116.89 117.33 308,717 -0.56(-0.48%)
Aug 08, 2019 114.97 118.22 112.09 117.89 475,117 +0.64(+0.55%)
Aug 07, 2019 123.18 124.86 116.61 117.25 950,843 +0.32(+0.27%)
Aug 06, 2019 112.77 117.13 112.53 116.93 250,537 +2.48(+2.17%)
Aug 05, 2019 112.77 114.49 111.53 114.45 441,236 +5.85(+5.38%)
Aug 02, 2019 106.76 108.68 106.24 108.60 311,188 +2.72(+2.57%)
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.