Skip to main content

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

54.50 -0.14 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.25 22.77 22.21 22.75 1,696,079 +0.83(+3.77%)
May 30, 2019 21.48 21.92 21.27 21.92 756,377 +0.55(+2.56%)
May 29, 2019 21.66 21.78 21.34 21.37 994,750 +0.16(+0.74%)
May 28, 2019 20.97 21.28 20.89 21.22 490,220 +0.47(+2.28%)
May 24, 2019 20.65 20.75 20.56 20.74 353,152 +0.05(+0.22%)
May 23, 2019 20.34 20.90 20.32 20.70 613,315 +0.69(+3.43%)
May 22, 2019 19.79 20.06 19.78 20.01 386,578 +0.31(+1.56%)
May 21, 2019 19.72 19.78 19.60 19.70 361,519 -0.09(-0.47%)
May 20, 2019 19.98 20.10 19.76 19.80 393,651 -0.14(-0.70%)
May 17, 2019 20.05 20.06 19.79 19.93 342,920 +0.13(+0.66%)
May 16, 2019 19.85 19.85 19.71 19.80 339,847 -0.19(-0.93%)
May 15, 2019 20.04 20.06 19.83 19.99 374,596 +0.34(+1.75%)
May 14, 2019 19.72 19.78 19.57 19.65 316,410 -0.18(-0.89%)
May 13, 2019 19.67 19.90 19.60 19.82 469,181 +0.45(+2.30%)
May 10, 2019 19.45 19.68 19.29 19.38 244,589 -0.06(-0.33%)
May 09, 2019 19.56 19.63 19.17 19.44 398,041 +0.23(+1.21%)
May 08, 2019 19.60 19.64 19.17 19.21 710,508 -0.28(-1.43%)
May 07, 2019 19.28 19.55 19.21 19.49 510,568 +0.46(+2.39%)
May 06, 2019 19.18 19.20 19.01 19.03 253,412 +0.16(+0.84%)
May 03, 2019 18.87 18.99 18.76 18.88 218,202 +0.15(+0.79%)
May 02, 2019 18.89 18.96 18.61 18.73 396,503 -0.26(-1.37%)
May 01, 2019 18.89 19.26 18.86 18.99 1,230,591 +0.20(+1.09%)
Apr 30, 2019 18.47 18.82 18.47 18.78 389,760 +0.27(+1.45%)
Apr 29, 2019 18.61 18.65 18.43 18.51 290,345 -0.34(-1.82%)
Apr 26, 2019 18.94 18.97 18.81 18.86 328,919 +0.16(+0.84%)
Apr 25, 2019 18.76 18.78 18.56 18.70 348,067 -0.09(-0.49%)
Apr 24, 2019 18.57 18.79 18.56 18.79 554,361 +0.45(+2.48%)
Apr 23, 2019 18.33 18.37 18.25 18.34 213,261 +0.11(+0.61%)
Apr 22, 2019 18.30 18.33 18.18 18.23 287,723 -0.29(-1.56%)
Apr 18, 2019 18.44 18.56 18.44 18.51 357,783 +0.31(+1.68%)
Apr 17, 2019 18.14 18.35 18.14 18.21 354,762 -0.01(-0.05%)
Apr 16, 2019 18.34 18.38 18.16 18.22 639,272 -0.31(-1.65%)
Apr 15, 2019 18.43 18.53 18.43 18.52 336,422 +0.13(+0.71%)
Apr 12, 2019 18.49 18.57 18.38 18.39 597,203 -0.42(-2.22%)
Apr 11, 2019 18.99 19.02 18.74 18.81 461,386 -0.32(-1.70%)
Apr 10, 2019 19.16 19.26 19.07 19.14 613,162 +0.13(+0.68%)
Apr 09, 2019 19.11 19.17 18.93 19.01 533,175 +0.16(+0.84%)
Apr 08, 2019 18.96 19.01 18.81 18.85 269,550 -0.19(-0.98%)
Apr 05, 2019 18.87 19.11 18.84 19.03 308,025 +0.06(+0.29%)
Apr 04, 2019 18.85 18.99 18.78 18.98 463,203 +0.16(+0.84%)
Apr 03, 2019 18.85 18.99 18.76 18.82 598,439 -0.49(-2.55%)
Apr 02, 2019 19.26 19.39 19.16 19.31 684,824 +0.10(+0.53%)
Apr 01, 2019 19.67 19.69 19.14 19.21 1,213,085 -0.89(-4.43%)
Mar 29, 2019 19.72 20.10 19.70 20.10 520,520 -0.04(-0.18%)
Mar 28, 2019 20.02 20.22 19.89 20.14 745,217 +0.22(+1.12%)
Mar 27, 2019 19.62 20.05 19.59 19.92 1,159,273 +0.50(+2.58%)
Mar 26, 2019 19.29 19.56 19.26 19.41 651,476 -0.07(-0.33%)
Mar 25, 2019 19.37 19.87 19.20 19.48 656,010 +0.11(+0.58%)
Mar 22, 2019 19.06 19.55 19.02 19.37 775,125 +0.84(+4.56%)
Mar 21, 2019 18.54 18.58 18.44 18.52 619,707 +0.12(+0.66%)
Mar 20, 2019 17.98 18.48 17.98 18.40 458,975 +0.54(+3.01%)
Mar 19, 2019 17.72 17.93 17.61 17.86 312,279 -0.09(-0.53%)
Mar 18, 2019 17.92 18.04 17.89 17.96 253,739 -0.02(-0.10%)
Mar 15, 2019 18.01 18.09 17.84 17.98 419,451 +0.31(+1.78%)
Mar 14, 2019 17.99 18.01 17.65 17.66 225,061 -0.39(-2.15%)
Mar 13, 2019 17.98 18.10 17.95 18.05 632,189 -0.08(-0.46%)
Mar 12, 2019 17.80 18.23 17.80 18.14 267,508 +0.35(+1.98%)
Mar 11, 2019 17.89 17.89 17.69 17.78 306,112 -0.16(-0.88%)
Mar 08, 2019 17.76 18.01 17.64 17.94 371,681 +0.20(+1.15%)
Mar 07, 2019 17.56 17.81 17.54 17.74 411,555 +0.35(+2.02%)
Mar 06, 2019 17.23 17.50 17.22 17.39 306,501 +0.18(+1.02%)
Mar 05, 2019 16.97 17.22 16.96 17.21 324,070 +0.10(+0.59%)
Mar 04, 2019 16.98 17.17 16.88 17.11 366,376 +0.41(+2.44%)
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.