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 (%)
Jan 29, 2021 29.56 30.18 29.46 29.93 1,231,308 -0.52(-1.69%)
Jan 28, 2021 30.75 30.76 29.99 30.45 995,469 -0.52(-1.67%)
Jan 27, 2021 31.11 31.39 30.81 30.96 919,650 +0.22(+0.71%)
Jan 26, 2021 30.55 30.85 30.45 30.75 588,677 -0.14(-0.46%)
Jan 25, 2021 30.32 30.93 30.30 30.89 1,057,483 +1.08(+3.62%)
Jan 22, 2021 29.85 29.92 29.59 29.81 792,542 +0.21(+0.71%)
Jan 21, 2021 29.63 29.75 29.40 29.60 542,776 -0.58(-1.93%)
Jan 20, 2021 29.89 30.20 29.81 30.18 472,092 +0.06(+0.19%)
Jan 19, 2021 29.70 30.13 29.64 30.12 625,032 +0.29(+0.96%)
Jan 15, 2021 30.03 30.14 29.62 29.84 588,754 +0.32(+1.10%)
Jan 14, 2021 30.32 30.32 29.24 29.51 957,635 -0.81(-2.68%)
Jan 13, 2021 29.78 30.58 29.73 30.32 772,175 +0.94(+3.19%)
Jan 12, 2021 29.25 29.47 28.76 29.39 944,279 -0.02(-0.06%)
Jan 11, 2021 29.40 29.50 29.08 29.41 752,286 -0.21(-0.71%)
Jan 08, 2021 29.66 29.93 29.20 29.62 956,870 -0.23(-0.77%)
Jan 07, 2021 29.85 30.07 29.54 29.85 906,070 -0.87(-2.83%)
Jan 06, 2021 31.07 31.10 30.14 30.72 1,631,011 -2.04(-6.21%)
Jan 05, 2021 33.05 33.07 32.25 32.75 1,023,185 -0.70(-2.09%)
Jan 04, 2021 32.90 33.84 32.80 33.45 1,257,517 -0.12(-0.37%)
Dec 31, 2020 33.57 33.57 33.57 710,854 +0.15(+0.46%)
Dec 30, 2020 33.01 33.44 32.90 33.42 710,854 +0.20(+0.60%)
Dec 29, 2020 32.69 33.29 32.69 33.22 745,901 -0.12(-0.37%)
Dec 28, 2020 32.72 33.39 32.53 33.34 601,847 +0.09(+0.26%)
Dec 24, 2020 33.05 33.38 33.01 33.26 335,773 +0.32(+0.96%)
Dec 23, 2020 32.85 32.94 32.16 32.94 637,942 -0.66(-1.96%)
Dec 22, 2020 33.48 33.65 33.18 33.60 390,455 +0.52(+1.56%)
Dec 21, 2020 33.27 33.34 32.79 33.09 834,718 +0.34(+1.05%)
Dec 18, 2020 33.25 33.37 32.61 32.74 593,360 -0.24(-0.72%)
Dec 17, 2020 33.87 34.06 32.78 32.98 620,359 -0.32(-0.98%)
Dec 16, 2020 32.83 33.61 32.65 33.31 680,912 -0.27(-0.80%)
Dec 15, 2020 33.50 33.92 33.22 33.57 733,566 -0.31(-0.90%)
Dec 14, 2020 33.34 34.12 33.10 33.88 610,320 -0.28(-0.81%)
Dec 11, 2020 34.07 34.58 33.90 34.16 593,464 +0.32(+0.93%)
Dec 10, 2020 33.19 33.87 32.94 33.84 589,818 +0.91(+2.77%)
Dec 09, 2020 32.77 33.25 32.42 32.93 527,013 -0.30(-0.90%)
Dec 08, 2020 33.40 33.72 33.18 33.23 674,700 +0.41(+1.26%)
Dec 07, 2020 32.64 32.97 32.54 32.81 606,131 +1.04(+3.27%)
Dec 04, 2020 32.24 32.31 31.67 31.77 762,095 -1.58(-4.75%)
Dec 03, 2020 33.04 33.61 32.83 33.36 695,852 +0.74(+2.27%)
Dec 02, 2020 33.05 33.05 32.15 32.62 757,252 -0.81(-2.44%)
Dec 01, 2020 34.12 34.24 32.90 33.43 1,371,626 -1.57(-4.50%)
Nov 30, 2020 34.98 35.31 34.82 35.01 829,996 -0.07(-0.21%)
Nov 27, 2020 34.71 35.14 34.70 35.08 556,813 +0.99(+2.91%)
Nov 25, 2020 34.51 34.91 34.09 34.09 808,425 -0.42(-1.22%)
Nov 24, 2020 35.02 35.02 34.32 34.51 1,033,407 -0.86(-2.44%)
Nov 23, 2020 35.56 35.65 35.18 35.37 1,087,748 -0.61(-1.69%)
Nov 20, 2020 35.35 36.04 35.28 35.98 554,144 +0.88(+2.51%)
Nov 19, 2020 35.05 35.48 34.90 35.10 949,519 +0.53(+1.54%)
Nov 18, 2020 34.65 34.73 33.95 34.57 775,548 +0.34(+0.99%)
Nov 17, 2020 34.26 34.46 34.11 34.23 673,104 +0.52(+1.56%)
Nov 16, 2020 33.56 33.91 33.49 33.70 692,793 -0.12(-0.36%)
Nov 13, 2020 33.97 34.06 33.70 33.83 886,781 -0.20(-0.58%)
Nov 12, 2020 33.11 34.02 32.96 34.02 1,206,619 +1.65(+5.09%)
Nov 11, 2020 31.94 32.47 31.89 32.37 967,356 +0.32(+0.99%)
Nov 10, 2020 31.83 32.40 31.77 32.06 812,903 -0.39(-1.21%)
Nov 09, 2020 32.52 32.62 31.62 32.45 1,762,483 -2.30(-6.61%)
Nov 06, 2020 34.90 35.09 34.47 34.74 885,606 -1.36(-3.76%)
Nov 05, 2020 36.29 36.37 35.54 36.10 1,198,903 +0.29(+0.81%)
Nov 04, 2020 36.26 36.59 35.54 35.81 1,525,260 +2.03(+6.02%)
Nov 03, 2020 33.79 33.89 33.29 33.78 810,561 -0.52(-1.53%)
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.