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

33.92 USD -1.69 (-4.75%)
Official Closing Price Updated: 8:00 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 39.92 40.88 39.65 40.44 1,705,200 +0.75(+1.89%)
May 28, 2020 39.37 39.79 39.13 39.69 1,620,995 -0.52(-1.29%)
May 27, 2020 39.99 40.78 39.84 40.21 1,030,222 -0.20(-0.49%)
May 26, 2020 40.62 40.70 40.10 40.41 1,068,916 -1.60(-3.81%)
May 22, 2020 41.45 42.15 41.36 42.01 935,100 +0.70(+1.69%)
May 21, 2020 41.50 41.91 41.10 41.31 1,436,682 +0.32(+0.78%)
May 20, 2020 40.27 41.41 40.08 40.99 1,487,644 +0.29(+0.71%)
May 19, 2020 39.80 40.70 39.78 40.70 1,010,506 +0.48(+1.19%)
May 18, 2020 41.69 41.75 39.73 40.22 1,219,217 -2.81(-6.53%)
May 15, 2020 44.33 44.42 42.74 43.03 1,388,600 -0.39(-0.90%)
May 14, 2020 43.47 44.14 43.33 43.42 1,391,887 +1.32(+3.14%)
May 13, 2020 41.82 42.72 41.64 42.10 1,370,132 +0.81(+1.96%)
May 12, 2020 40.41 41.70 40.38 41.29 1,308,752 +1.22(+3.04%)
May 11, 2020 40.76 41.16 39.60 40.07 795,866 -1.02(-2.48%)
May 08, 2020 41.36 42.12 40.80 41.09 912,400 -1.62(-3.79%)
May 07, 2020 40.81 42.85 40.62 42.71 1,174,982 +2.02(+4.96%)
May 06, 2020 40.52 40.83 39.61 40.69 1,511,895 -2.08(-4.86%)
May 05, 2020 42.34 42.87 42.10 42.77 954,250 -0.89(-2.04%)
May 04, 2020 43.93 44.01 43.05 43.66 818,083 -0.54(-1.22%)
May 01, 2020 43.86 44.32 43.07 44.20 1,103,900 +0.96(+2.22%)
Apr 30, 2020 44.70 45.08 43.09 43.24 1,226,018 -1.45(-3.24%)
Apr 29, 2020 45.36 45.92 44.08 44.69 559,315 -0.70(-1.54%)
Apr 28, 2020 44.67 45.57 44.50 45.39 644,985 +1.52(+3.46%)
Apr 27, 2020 45.54 45.57 43.70 43.87 740,505 -2.67(-5.74%)
Apr 24, 2020 45.54 46.54 45.45 46.54 455,900 +0.41(+0.89%)
Apr 23, 2020 45.70 46.57 45.51 46.13 777,508 +0.70(+1.54%)
Apr 22, 2020 45.71 46.11 44.80 45.43 846,870 -1.35(-2.89%)
Apr 21, 2020 47.58 47.58 46.51 46.78 754,993 +1.59(+3.52%)
Apr 20, 2020 44.69 45.25 44.25 45.19 845,703 +1.13(+2.56%)
Apr 17, 2020 45.70 46.57 43.66 44.06 1,245,000 -1.89(-4.11%)
Apr 16, 2020 45.34 46.16 45.18 45.95 608,879 +1.49(+3.35%)
Apr 15, 2020 43.48 44.81 43.42 44.46 915,718 +3.18(+7.70%)
Apr 14, 2020 41.35 41.92 41.00 41.28 660,371 -0.06(-0.15%)
Apr 13, 2020 41.79 42.63 41.29 41.34 777,931 -0.94(-2.22%)
Apr 09, 2020 41.43 42.72 41.12 42.28 1,002,100 -0.01(-0.02%)
Apr 08, 2020 42.19 43.04 41.71 42.29 728,464 -0.82(-1.90%)
Apr 07, 2020 42.05 43.25 41.07 43.11 1,188,355 -1.48(-3.32%)
Apr 06, 2020 43.86 44.69 43.35 44.59 617,001 -0.39(-0.87%)
Apr 03, 2020 44.86 46.38 44.65 44.98 613,500 +0.41(+0.92%)
Apr 02, 2020 45.11 45.49 43.96 44.57 1,043,031 +0.77(+1.76%)
Apr 01, 2020 44.82 45.22 43.25 43.80 990,071 +1.69(+4.01%)
Mar 31, 2020 42.66 43.51 41.66 42.11 1,010,050 -0.93(-2.16%)
Mar 30, 2020 44.93 46.07 42.75 43.04 1,839,769 -1.09(-2.47%)
Mar 27, 2020 42.45 44.63 41.80 44.13 1,429,600 +3.23(+7.90%)
Mar 26, 2020 41.42 42.64 40.03 40.90 1,721,920 +0.63(+1.56%)
Mar 25, 2020 41.45 43.32 39.67 40.27 852,979 -0.50(-1.23%)
Mar 24, 2020 39.95 42.39 38.64 40.77 1,116,314 -2.36(-5.47%)
Mar 23, 2020 36.82 43.63 36.35 43.13 1,983,346 +4.88(+12.76%)
Mar 20, 2020 34.37 38.25 33.74 38.25 2,642,600 +6.47(+20.36%)
Mar 19, 2020 30.27 34.39 29.35 31.78 1,233,063 +2.81(+9.70%)
Mar 18, 2020 34.39 35.60 25.54 28.97 2,337,442 -6.42(-18.14%)
Mar 17, 2020 43.12 44.92 34.69 35.39 1,546,023 -7.73(-17.93%)
Mar 16, 2020 41.91 44.60 39.27 43.12 1,477,089 +6.19(+16.76%)
Mar 13, 2020 37.45 39.61 35.20 36.93 1,552,600 -2.36(-6.01%)
Mar 12, 2020 41.00 45.67 37.80 39.29 2,222,794 +0.80(+2.08%)
Mar 11, 2020 45.50 46.86 37.80 38.49 2,185,148 -4.79(-11.07%)
Mar 10, 2020 49.48 52.59 42.86 43.28 2,944,653 -8.29(-16.08%)
Mar 09, 2020 57.77 58.30 50.56 51.57 3,732,171 +4.31(+9.12%)
Mar 06, 2020 47.88 49.21 45.26 47.26 5,758,900 +6.40(+15.66%)
Mar 05, 2020 39.92 41.13 39.67 40.86 1,891,533 +2.75(+7.22%)
Mar 04, 2020 39.41 40.12 37.76 38.11 1,446,474 -1.27(-3.22%)
Mar 03, 2020 37.51 41.81 36.46 39.38 4,053,837 +1.80(+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.
X