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

34.08 USD -1.53 (-4.30%)
Streaming Delayed Price Updated: 3:44 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.91 29.65 28.90 29.37 1,508,880 +1.12(+3.96%)
Oct 30, 2019 27.29 28.30 27.29 28.25 942,403 +1.17(+4.32%)
Oct 29, 2019 27.25 27.29 26.97 27.08 622,349 +0.03(+0.11%)
Oct 28, 2019 27.18 27.20 26.85 27.05 891,377 -0.70(-2.52%)
Oct 25, 2019 28.38 28.39 27.65 27.75 853,300 -0.46(-1.63%)
Oct 24, 2019 28.47 28.84 28.10 28.21 891,333 -0.17(-0.60%)
Oct 23, 2019 28.72 28.89 28.31 28.38 606,790 +0.10(+0.35%)
Oct 22, 2019 28.32 28.41 27.89 28.28 606,294 +0.50(+1.80%)
Oct 21, 2019 27.85 28.10 27.63 27.78 884,304 -0.70(-2.46%)
Oct 18, 2019 28.61 28.86 28.38 28.48 809,800 -0.01(-0.04%)
Oct 17, 2019 28.41 28.95 28.30 28.49 1,158,764 -0.14(-0.49%)
Oct 16, 2019 28.48 28.78 28.33 28.63 650,486 +0.07(+0.25%)
Oct 15, 2019 29.21 29.32 28.46 28.56 1,133,397 -1.08(-3.64%)
Oct 14, 2019 29.65 29.66 29.38 29.64 2,668,784 +0.62(+2.14%)
Oct 11, 2019 29.34 29.43 28.59 29.02 3,955,200 -1.13(-3.75%)
Oct 10, 2019 30.78 30.79 29.85 30.15 3,179,216 -1.42(-4.50%)
Oct 09, 2019 31.78 31.78 31.21 31.57 2,202,683 -0.56(-1.74%)
Oct 08, 2019 32.61 32.64 31.78 32.13 1,874,915 +0.24(+0.75%)
Oct 07, 2019 32.16 32.40 31.86 31.89 1,602,912 -0.82(-2.51%)
Oct 04, 2019 32.29 32.73 32.19 32.71 1,663,100 +0.70(+2.19%)
Oct 03, 2019 31.41 32.50 31.39 32.01 2,032,538 +0.83(+2.66%)
Oct 02, 2019 31.08 31.58 30.93 31.18 2,166,718 +0.21(+0.68%)
Oct 01, 2019 29.66 31.37 29.58 30.97 1,821,178 +0.34(+1.11%)
Sep 30, 2019 29.89 30.67 29.89 30.63 1,745,514 +0.16(+0.53%)
Sep 27, 2019 30.21 30.60 30.08 30.47 1,665,900 +0.26(+0.86%)
Sep 26, 2019 30.18 30.63 29.94 30.21 2,094,945 +0.57(+1.92%)
Sep 25, 2019 30.87 31.03 29.47 29.64 3,443,508 -1.42(-4.57%)
Sep 24, 2019 30.31 31.22 30.31 31.06 2,143,940 +1.05(+3.50%)
Sep 23, 2019 30.30 30.84 29.92 30.01 2,222,844 +0.00(+0.00%)
Sep 20, 2019 29.33 30.10 29.15 30.01 1,723,000 +1.09(+3.77%)
Sep 19, 2019 29.35 29.47 28.89 28.92 2,724,194 +0.25(+0.87%)
Sep 18, 2019 28.86 29.28 28.62 28.67 2,443,896 +0.36(+1.27%)
Sep 17, 2019 27.90 28.64 27.70 28.31 1,847,053 +0.47(+1.69%)
Sep 16, 2019 27.63 28.03 27.25 27.84 1,719,904 +1.00(+3.73%)
Sep 13, 2019 27.89 28.16 26.84 26.84 2,460,300 -1.85(-6.45%)
Sep 12, 2019 29.93 30.10 28.40 28.69 2,185,610 -0.59(-2.02%)
Sep 11, 2019 29.24 29.71 29.24 29.28 1,670,630 -0.17(-0.58%)
Sep 10, 2019 30.83 31.12 29.40 29.45 2,177,093 -1.62(-5.21%)
Sep 09, 2019 31.50 31.60 31.05 31.07 1,579,813 -1.77(-5.39%)
Sep 06, 2019 32.44 32.98 32.35 32.84 1,467,600 +0.66(+2.05%)
Sep 05, 2019 32.74 32.86 31.54 32.18 3,121,201 -1.79(-5.27%)
Sep 04, 2019 33.37 34.12 33.34 33.97 1,444,041 +0.15(+0.44%)
Sep 03, 2019 33.78 34.83 33.40 33.82 2,539,411 +0.07(+0.21%)
Aug 30, 2019 33.25 33.87 33.09 33.75 2,512,900 +0.02(+0.06%)
Aug 29, 2019 33.71 33.79 32.94 33.73 1,767,370 -0.39(-1.14%)
Aug 28, 2019 34.77 34.86 34.02 34.12 1,989,570 +0.13(+0.38%)
Aug 27, 2019 33.30 34.06 33.24 33.99 1,806,763 +1.51(+4.65%)
Aug 26, 2019 32.81 33.11 32.43 32.48 2,164,832 -0.40(-1.22%)
Aug 23, 2019 31.25 33.09 31.25 32.88 2,403,000 +1.51(+4.81%)
Aug 22, 2019 31.61 32.08 31.27 31.37 1,421,118 -0.62(-1.94%)
Aug 21, 2019 32.10 32.81 31.81 31.99 953,298 -0.63(-1.93%)
Aug 20, 2019 32.50 32.70 32.20 32.62 1,153,910 +0.92(+2.90%)
Aug 19, 2019 31.39 32.09 31.33 31.70 1,861,024 -1.38(-4.17%)
Aug 16, 2019 33.07 33.29 32.21 33.08 1,754,100 -0.82(-2.42%)
Aug 15, 2019 33.03 34.79 32.77 33.90 2,673,468 +1.08(+3.29%)
Aug 14, 2019 32.49 32.87 32.22 32.82 1,767,108 +2.04(+6.63%)
Aug 13, 2019 31.62 31.69 30.44 30.78 2,213,312 -0.31(-1.00%)
Aug 12, 2019 30.30 31.37 30.18 31.09 1,091,165 +1.80(+6.15%)
Aug 09, 2019 29.65 30.22 29.18 29.29 1,236,700 -0.14(-0.48%)
Aug 08, 2019 28.70 29.51 27.98 29.43 1,903,286 +0.16(+0.55%)
Aug 07, 2019 30.75 31.17 29.11 29.27 3,809,012 +0.08(+0.27%)
Aug 06, 2019 28.15 29.24 28.09 29.19 1,003,635 +0.62(+2.17%)
Aug 05, 2019 28.15 28.58 27.84 28.57 1,767,564 +1.46(+5.39%)
Aug 02, 2019 26.65 27.13 26.52 27.11 1,246,600 +0.68(+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.
X