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 (%)
Oct 29, 2021 26.23 27.05 26.14 26.92 1,515,594 +0.31(+1.15%)
Oct 28, 2021 26.96 27.25 26.44 26.62 1,444,030 -0.31(-1.14%)
Oct 27, 2021 26.22 27.14 25.98 26.92 1,213,752 +1.39(+5.43%)
Oct 26, 2021 25.29 25.54 25.54 576,658 +0.64(+2.58%)
Oct 25, 2021 24.78 25.11 24.77 24.89 632,282 -0.10(-0.38%)
Oct 22, 2021 24.67 25.16 24.57 24.99 1,014,141 +0.73(+3.00%)
Oct 21, 2021 24.44 24.53 24.06 24.26 1,379,810 -0.06(-0.24%)
Oct 20, 2021 24.60 24.81 24.22 24.32 1,619,460 -0.55(-2.19%)
Oct 19, 2021 25.32 25.36 24.81 24.87 800,524 -1.00(-3.85%)
Oct 18, 2021 25.52 26.05 25.29 25.86 607,276 +0.30(+1.16%)
Oct 15, 2021 25.52 25.58 25.24 25.56 541,193 -0.43(-1.66%)
Oct 14, 2021 25.73 26.03 25.50 26.00 727,601 +0.28(+1.08%)
Oct 13, 2021 25.35 25.80 25.32 25.72 1,745,336 +0.76(+3.03%)
Oct 12, 2021 24.32 25.02 24.25 24.96 2,088,134 +1.20(+5.03%)
Oct 11, 2021 23.79 23.94 23.73 23.77 1,549,594 -0.16(-0.68%)
Oct 08, 2021 24.13 24.18 23.77 23.93 1,367,659 -0.54(-2.19%)
Oct 07, 2021 24.64 24.68 24.30 24.46 1,272,536 -0.77(-3.03%)
Oct 06, 2021 25.19 25.42 25.07 25.23 945,547 +0.36(+1.46%)
Oct 05, 2021 25.37 25.41 24.77 24.87 1,074,657 -0.70(-2.73%)
Oct 04, 2021 25.40 25.82 25.11 25.56 1,613,606 -0.18(-0.71%)
Oct 01, 2021 25.48 25.80 25.17 25.75 1,533,156 +0.60(+2.40%)
Sep 30, 2021 25.03 25.23 24.80 25.14 2,379,073 -0.05(-0.19%)
Sep 29, 2021 25.39 25.71 24.84 25.19 1,982,436 +0.17(+0.69%)
Sep 28, 2021 25.14 25.55 24.79 25.02 2,108,122 -1.26(-4.81%)
Sep 27, 2021 26.09 26.52 26.00 26.28 1,452,376 -0.29(-1.08%)
Sep 24, 2021 27.09 27.09 26.45 26.57 1,595,133 -0.78(-2.87%)
Sep 23, 2021 28.53 28.54 27.35 27.35 2,307,275 -1.97(-6.72%)
Sep 22, 2021 28.81 29.34 28.59 29.32 2,312,045 +0.47(+1.62%)
Sep 21, 2021 28.75 28.88 28.44 28.86 1,098,646 -0.07(-0.25%)
Sep 20, 2021 28.65 29.11 28.47 28.93 2,058,622 +1.05(+3.77%)
Sep 17, 2021 27.88 27.98 27.62 27.87 862,296 -0.44(-1.55%)
Sep 16, 2021 28.16 28.60 28.07 28.31 1,007,379 -0.37(-1.30%)
Sep 15, 2021 29.04 29.07 28.31 28.69 1,151,511 -0.29(-0.99%)
Sep 14, 2021 28.22 29.24 28.13 28.98 1,461,258 +0.96(+3.41%)
Sep 13, 2021 27.81 28.08 27.77 28.02 1,043,844 +0.53(+1.91%)
Sep 10, 2021 27.78 27.91 27.34 27.49 1,148,872 -0.73(-2.58%)
Sep 09, 2021 27.38 28.31 27.19 28.22 1,422,433 +0.97(+3.55%)
Sep 08, 2021 27.10 27.38 26.95 27.25 1,008,470 +0.55(+2.04%)
Sep 07, 2021 26.88 27.02 26.55 26.71 1,454,052 -0.72(-2.62%)
Sep 03, 2021 27.44 27.57 27.26 27.43 924,449 -0.73(-2.58%)
Sep 02, 2021 28.01 28.17 27.72 28.15 939,437 +0.36(+1.31%)
Sep 01, 2021 27.99 28.07 27.56 27.79 1,312,071 +0.09(+0.31%)
Aug 31, 2021 28.13 28.37 27.49 27.70 1,842,421 -0.53(-1.86%)
Aug 30, 2021 27.80 28.27 27.73 28.23 1,193,105 +0.25(+0.89%)
Aug 27, 2021 27.51 28.04 27.40 27.98 1,823,413 +0.46(+1.67%)
Aug 26, 2021 27.18 27.52 26.94 27.52 3,346,608 +0.29(+1.05%)
Aug 25, 2021 27.90 27.99 26.98 27.23 1,259,254 -0.74(-2.63%)
Aug 24, 2021 28.23 28.39 27.95 27.97 1,282,714 -0.62(-2.17%)
Aug 23, 2021 28.49 28.64 28.31 28.59 1,144,746 -0.09(-0.30%)
Aug 20, 2021 28.69 28.82 28.42 28.68 1,447,378 +0.05(+0.17%)
Aug 19, 2021 28.54 28.63 28.26 28.63 2,348,060 +0.61(+2.18%)
Aug 18, 2021 27.65 28.07 27.50 28.02 2,125,627 +0.28(+1.00%)
Aug 17, 2021 27.73 28.07 27.62 27.74 1,243,101 +0.01(+0.03%)
Aug 16, 2021 27.91 28.38 27.70 27.73 1,343,064 +0.19(+0.69%)
Aug 13, 2021 26.66 27.56 26.63 27.54 2,176,126 +1.19(+4.50%)
Aug 12, 2021 26.24 26.42 25.88 26.35 2,074,287 -0.08(-0.29%)
Aug 11, 2021 26.39 26.85 26.03 26.43 2,872,021 -0.08(-0.29%)
Aug 10, 2021 26.99 27.04 26.49 26.51 1,838,481 -0.36(-1.35%)
Aug 09, 2021 27.38 27.59 26.86 26.87 2,058,829 -0.32(-1.16%)
Aug 06, 2021 27.49 27.72 27.12 27.19 3,235,474 -1.43(-4.98%)
Aug 05, 2021 28.88 28.97 28.45 28.61 1,507,085 -0.43(-1.48%)
Aug 04, 2021 29.30 29.48 28.28 29.04 1,972,252 +0.17(+0.60%)
Aug 03, 2021 28.87 29.15 28.67 28.87 1,839,657 +0.07(+0.23%)
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.