Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

43.97 +0.67 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.488 7.500 7.237 7.355 676,284 -0.04(-0.58%)
Mar 30, 2011 7.271 7.402 7.228 7.398 332,469 +0.16(+2.22%)
Mar 29, 2011 7.323 7.448 7.232 7.237 382,429 -0.17(-2.29%)
Mar 28, 2011 7.357 7.497 7.336 7.407 361,148 +0.04(+0.49%)
Mar 25, 2011 7.541 7.559 7.342 7.370 835,524 -0.06(-0.76%)
Mar 24, 2011 7.525 7.543 7.427 7.427 445,903 -0.18(-2.33%)
Mar 23, 2011 7.786 7.797 7.570 7.604 571,194 -0.03(-0.36%)
Mar 22, 2011 7.534 7.647 7.513 7.631 431,788 +0.08(+1.05%)
Mar 21, 2011 7.507 7.617 7.505 7.552 564,288 -0.13(-1.74%)
Mar 18, 2011 7.511 7.697 7.507 7.686 447,160 +0.05(+0.71%)
Mar 17, 2011 7.645 7.727 7.527 7.631 928,065 -0.18(-2.29%)
Mar 16, 2011 7.674 8.051 7.608 7.810 2,159,172 +0.25(+3.33%)
Mar 15, 2011 7.477 7.559 7.441 7.559 1,081,268 +0.33(+4.55%)
Mar 14, 2011 7.230 7.321 7.191 7.230 301,378 -0.02(-0.28%)
Mar 11, 2011 7.357 7.357 7.196 7.250 421,249 -0.12(-1.60%)
Mar 10, 2011 7.085 7.368 7.037 7.368 677,634 +0.36(+5.11%)
Mar 09, 2011 6.906 7.068 6.860 7.010 381,238 +0.20(+2.86%)
Mar 08, 2011 6.915 6.965 6.815 6.815 411,496 -0.13(-1.86%)
Mar 07, 2011 6.897 7.082 6.856 6.944 321,199 -0.13(-1.89%)
Mar 04, 2011 6.917 7.087 6.912 7.078 761,167 +0.17(+2.43%)
Mar 03, 2011 7.019 7.071 6.885 6.910 529,894 -0.21(-2.99%)
Mar 02, 2011 7.336 7.364 7.123 7.123 636,974 -0.35(-4.64%)
Mar 01, 2011 7.259 7.470 7.250 7.470 325,599 +0.07(+1.01%)
Feb 28, 2011 7.370 7.418 7.321 7.395 347,334 +0.03(+0.46%)
Feb 25, 2011 7.237 7.366 7.219 7.361 524,136 +0.12(+1.69%)
Feb 24, 2011 7.225 7.309 7.175 7.239 577,614 +0.13(+1.79%)
Feb 23, 2011 7.087 7.196 7.010 7.112 1,203,587 +0.09(+1.23%)
Feb 22, 2011 6.817 7.048 6.779 7.026 804,512 +0.29(+4.27%)
Feb 18, 2011 6.715 6.740 6.637 6.738 530,230 -0.06(-0.90%)
Feb 17, 2011 6.851 6.876 6.772 6.799 500,126 +0.04(+0.54%)
Feb 16, 2011 6.815 6.917 6.701 6.763 515,114 -0.06(-0.93%)
Feb 15, 2011 6.740 6.838 6.704 6.826 292,797 +0.08(+1.21%)
Feb 14, 2011 6.688 6.819 6.688 6.745 747,387 +0.02(+0.34%)
Feb 11, 2011 6.633 6.736 6.572 6.722 1,078,887 +0.27(+4.20%)
Feb 10, 2011 6.615 6.649 6.451 6.451 1,097,168 -0.23(-3.45%)
Feb 09, 2011 6.562 6.770 6.447 6.681 1,237,848 +0.17(+2.58%)
Feb 08, 2011 6.704 6.747 6.497 6.513 1,986,175 -0.18(-2.64%)
Feb 07, 2011 6.568 6.699 6.537 6.690 1,056,218 +0.09(+1.30%)
Feb 04, 2011 6.749 6.781 6.587 6.604 1,609,276 -0.20(-2.90%)
Feb 03, 2011 6.858 6.985 6.799 6.801 1,516,522 -0.18(-2.57%)
Feb 02, 2011 7.071 7.087 6.847 6.980 830,726 +0.01(+0.10%)
Feb 01, 2011 6.996 7.051 6.899 6.974 887,110 -0.10(-1.47%)
Jan 31, 2011 7.173 7.244 7.039 7.078 602,527 -0.15(-2.04%)
Jan 28, 2011 6.980 7.316 6.974 7.225 1,114,943 +0.11(+1.50%)
Jan 27, 2011 7.044 7.173 6.952 7.119 1,041,181 +0.08(+1.10%)
Jan 26, 2011 7.312 7.314 7.003 7.042 1,075,148 -0.32(-4.40%)
Jan 25, 2011 7.246 7.474 7.110 7.366 832,971 +0.21(+2.92%)
Jan 24, 2011 7.237 7.239 7.126 7.157 574,708 +0.01(+0.13%)
Jan 21, 2011 6.960 7.148 6.928 7.148 876,739 +0.14(+1.97%)
Jan 20, 2011 7.160 7.184 6.891 7.010 1,259,851 -0.27(-3.74%)
Jan 19, 2011 7.160 7.284 7.144 7.282 447,195 +0.15(+2.03%)
Jan 18, 2011 7.112 7.203 6.985 7.137 709,730 -0.11(-1.47%)
Jan 14, 2011 7.470 7.491 7.232 7.244 268,902 -0.14(-1.83%)
Jan 13, 2011 7.171 7.452 7.144 7.379 758,556 +0.17(+2.35%)
Jan 12, 2011 7.223 7.318 7.157 7.209 457,707 -0.15(-1.97%)
Jan 11, 2011 7.402 7.420 7.203 7.355 547,907 -0.13(-1.76%)
Jan 10, 2011 7.429 7.519 7.332 7.486 443,914 +0.12(+1.63%)
Jan 07, 2011 7.194 7.432 7.053 7.366 1,010,659 +0.12(+1.60%)
Jan 06, 2011 7.180 7.294 7.095 7.250 667,492 +0.09(+1.19%)
Jan 05, 2011 7.416 7.461 7.096 7.164 1,382,448 -0.50(-6.48%)
Jan 04, 2011 7.631 7.724 7.516 7.661 660,975 -0.01(-0.15%)
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.