Skip to main content

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

54.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 37.40 38.29 37.14 37.88 1,820,319 +0.70(+1.89%)
May 28, 2020 36.88 37.27 36.66 37.18 1,730,429 -0.49(-1.29%)
May 27, 2020 37.46 38.20 37.32 37.67 1,099,772 -0.19(-0.49%)
May 26, 2020 38.05 38.13 37.56 37.85 1,141,079 -1.50(-3.81%)
May 22, 2020 38.83 39.48 38.74 39.35 998,229 +0.66(+1.69%)
May 21, 2020 38.88 39.26 38.50 38.70 1,533,673 +0.30(+0.78%)
May 20, 2020 37.72 38.79 37.55 38.40 1,588,075 +0.27(+0.71%)
May 19, 2020 37.28 38.13 37.26 38.13 1,078,726 +0.45(+1.19%)
May 18, 2020 39.05 39.11 37.22 37.68 1,301,527 -2.63(-6.53%)
May 15, 2020 41.53 41.61 40.04 40.31 1,482,345 -0.37(-0.90%)
May 14, 2020 40.72 41.35 40.59 40.67 1,485,854 +1.24(+3.14%)
May 13, 2020 39.18 40.02 39.01 39.44 1,462,630 +0.76(+1.96%)
May 12, 2020 37.85 39.06 37.83 38.68 1,397,106 +1.14(+3.04%)
May 11, 2020 38.18 38.56 37.10 37.54 849,595 -0.96(-2.48%)
May 08, 2020 38.74 39.46 38.22 38.49 973,996 -1.52(-3.79%)
May 07, 2020 38.23 40.14 38.05 40.01 1,254,305 +1.89(+4.96%)
May 06, 2020 37.96 38.25 37.11 38.12 1,613,963 -1.95(-4.86%)
May 05, 2020 39.66 40.16 39.44 40.07 1,018,671 -0.83(-2.04%)
May 04, 2020 41.15 41.23 40.33 40.90 873,312 -0.51(-1.22%)
May 01, 2020 41.09 41.52 40.35 41.40 1,178,424 +0.90(+2.22%)
Apr 30, 2020 41.87 42.23 40.36 40.51 1,308,787 -1.36(-3.24%)
Apr 29, 2020 42.49 43.02 41.29 41.86 597,074 -0.66(-1.54%)
Apr 28, 2020 41.84 42.69 41.69 42.52 688,528 +1.42(+3.46%)
Apr 27, 2020 42.66 42.69 40.94 41.10 790,496 -2.50(-5.74%)
Apr 24, 2020 42.66 43.60 42.58 43.60 486,678 +0.38(+0.89%)
Apr 23, 2020 42.81 43.62 42.63 43.21 829,998 +0.66(+1.54%)
Apr 22, 2020 42.82 43.19 41.97 42.56 904,042 -1.26(-2.89%)
Apr 21, 2020 44.57 44.57 43.57 43.82 805,963 +1.49(+3.52%)
Apr 20, 2020 41.86 42.39 41.45 42.33 902,796 +1.06(+2.56%)
Apr 17, 2020 42.81 43.62 40.90 41.27 1,329,050 -1.77(-4.11%)
Apr 16, 2020 42.47 43.24 42.32 43.04 649,984 +1.40(+3.35%)
Apr 15, 2020 40.73 41.98 40.67 41.65 977,538 +2.98(+7.70%)
Apr 14, 2020 38.73 39.27 38.41 38.67 704,953 -0.06(-0.15%)
Apr 13, 2020 39.15 39.93 38.68 38.73 830,449 -0.88(-2.22%)
Apr 09, 2020 38.81 40.02 38.52 39.61 1,069,752 -0.01(-0.02%)
Apr 08, 2020 39.52 40.32 39.07 39.62 777,643 -0.77(-1.90%)
Apr 07, 2020 39.39 40.51 38.47 40.38 1,268,581 -1.39(-3.32%)
Apr 06, 2020 41.09 41.86 40.61 41.77 658,655 -0.37(-0.87%)
Apr 03, 2020 42.02 43.45 41.83 42.14 654,917 +0.38(+0.92%)
Apr 02, 2020 42.26 42.61 41.18 41.75 1,113,446 +0.72(+1.76%)
Apr 01, 2020 41.99 42.36 40.51 41.03 1,056,911 +1.58(+4.01%)
Mar 31, 2020 39.96 40.76 39.03 39.45 1,078,239 -0.87(-2.16%)
Mar 30, 2020 42.09 43.16 40.05 40.32 1,963,972 -1.02(-2.47%)
Mar 27, 2020 39.77 41.81 39.16 41.34 1,526,113 +3.03(+7.90%)
Mar 26, 2020 38.80 39.94 37.50 38.31 1,838,167 +0.59(+1.56%)
Mar 25, 2020 38.83 40.58 37.16 37.72 910,564 -0.47(-1.23%)
Mar 24, 2020 37.42 39.71 36.20 38.19 1,191,677 -2.12(-5.25%)
Mar 23, 2020 34.41 40.78 33.97 40.31 2,122,126 +4.56(+12.76%)
Mar 20, 2020 32.12 35.75 31.53 35.75 2,827,510 +6.05(+20.36%)
Mar 19, 2020 28.29 32.14 27.43 29.70 1,319,343 +2.63(+9.70%)
Mar 18, 2020 32.14 33.27 23.87 27.08 2,500,999 -6.00(-18.14%)
Mar 17, 2020 40.30 41.98 32.42 33.08 1,654,202 -7.22(-17.93%)
Mar 16, 2020 39.17 41.68 36.70 40.30 1,580,444 +5.79(+16.76%)
Mar 13, 2020 35.00 37.02 32.90 34.51 1,661,239 -2.21(-6.01%)
Mar 12, 2020 38.32 42.68 35.32 36.72 2,378,329 +0.75(+2.08%)
Mar 11, 2020 42.52 43.80 35.33 35.97 2,338,048 -4.48(-11.07%)
Mar 10, 2020 46.24 49.15 40.06 40.45 3,150,698 -7.75(-16.08%)
Mar 09, 2020 53.99 54.49 47.25 48.20 3,993,321 +4.03(+9.12%)
Mar 06, 2020 44.75 45.99 42.30 44.17 6,161,866 +5.98(+15.66%)
Mar 05, 2020 37.31 38.44 37.08 38.19 2,023,888 +2.57(+7.22%)
Mar 04, 2020 36.83 37.50 35.29 35.62 1,547,687 -1.19(-3.23%)
Mar 03, 2020 35.06 39.08 34.08 36.80 4,337,495 +1.68(+4.79%)
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.