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 (%)
Dec 29, 2017 20.14 20.14 20.14 0 +0.08(+0.41%)
Dec 28, 2017 20.00 20.11 19.91 20.06 165,538 -0.03(-0.14%)
Dec 27, 2017 19.57 20.18 19.57 20.08 839,878 +0.74(+3.81%)
Dec 26, 2017 19.22 19.55 19.22 19.35 261,907 +0.15(+0.81%)
Dec 22, 2017 19.18 19.24 19.06 19.19 213,239 +0.09(+0.48%)
Dec 21, 2017 18.84 19.21 18.83 19.10 1,567,123 +0.33(+1.75%)
Dec 20, 2017 18.86 19.04 18.70 18.77 748,999 -0.69(-3.56%)
Dec 19, 2017 19.83 19.85 19.20 19.47 1,353,578 -0.74(-3.64%)
Dec 18, 2017 20.63 20.63 20.09 20.20 594,626 -0.56(-2.71%)
Dec 15, 2017 20.53 20.89 20.42 20.76 381,248 +0.21(+1.02%)
Dec 14, 2017 20.19 20.60 20.05 20.56 303,577 +0.27(+1.34%)
Dec 13, 2017 20.05 20.33 19.97 20.28 433,433 +0.43(+2.15%)
Dec 12, 2017 19.78 19.87 19.52 19.86 536,301 -0.05(-0.23%)
Dec 11, 2017 20.11 20.22 19.87 19.90 125,601 -0.11(-0.54%)
Dec 08, 2017 19.99 20.01 19.81 20.01 179,973 -0.05(-0.23%)
Dec 07, 2017 20.65 20.69 19.86 20.06 240,691 -0.44(-2.13%)
Dec 06, 2017 20.57 20.75 20.47 20.49 408,487 +0.22(+1.07%)
Dec 05, 2017 19.94 20.37 19.91 20.27 368,510 +0.26(+1.32%)
Dec 04, 2017 19.68 20.02 19.63 20.01 406,839 +0.05(+0.27%)
Dec 01, 2017 19.66 20.43 19.30 19.96 699,511 +0.78(+4.07%)
Nov 30, 2017 19.27 19.35 18.86 19.18 344,880 -0.23(-1.17%)
Nov 29, 2017 19.39 19.46 19.18 19.40 403,661 -0.55(-2.78%)
Nov 28, 2017 19.99 20.14 19.82 19.96 207,946 +0.05(+0.27%)
Nov 27, 2017 20.05 20.07 19.81 19.90 186,070 -0.09(-0.45%)
Nov 24, 2017 20.07 20.09 19.92 19.99 137,731 -0.17(-0.86%)
Nov 22, 2017 19.94 20.17 19.89 20.16 200,986 +0.22(+1.09%)
Nov 21, 2017 20.12 20.22 19.78 19.95 193,331 +0.15(+0.78%)
Nov 20, 2017 19.57 19.79 19.57 19.79 334,132 +0.01(+0.05%)
Nov 17, 2017 19.66 19.83 19.59 19.78 301,710 +0.39(+2.01%)
Nov 16, 2017 19.66 19.79 19.37 19.39 512,028 -0.53(-2.64%)
Nov 15, 2017 19.66 19.95 19.47 19.92 370,448 +0.67(+3.49%)
Nov 14, 2017 19.07 19.29 19.07 19.25 904,197 +0.35(+1.87%)
Nov 13, 2017 19.11 19.11 18.88 18.89 256,903 +0.08(+0.43%)
Nov 10, 2017 19.08 19.12 18.72 18.81 962,315 -0.86(-4.38%)
Nov 09, 2017 19.62 19.77 19.45 19.67 249,495 -0.16(-0.82%)
Nov 08, 2017 19.96 20.04 19.77 19.84 175,210 -0.11(-0.55%)
Nov 07, 2017 19.77 20.04 19.74 19.95 283,281 +0.22(+1.10%)
Nov 06, 2017 19.66 19.77 19.54 19.73 509,353 +0.20(+1.02%)
Nov 03, 2017 19.42 19.53 19.27 19.53 411,440 +0.17(+0.89%)
Nov 02, 2017 19.21 19.45 19.18 19.36 368,174 +0.25(+1.28%)
Nov 01, 2017 18.91 19.27 18.89 19.11 469,143 +0.26(+1.40%)
Oct 31, 2017 18.86 18.94 18.83 18.85 295,127 +0.00(+0.00%)
Oct 30, 2017 18.85 18.46 18.85 685,017 +0.53(+2.87%)
Oct 27, 2017 18.17 18.34 18.11 18.32 1,676,723 +0.34(+1.92%)
Oct 26, 2017 18.22 18.25 17.97 17.98 562,051 -0.19(-1.05%)
Oct 25, 2017 18.02 18.21 17.96 18.17 831,572 -0.26(-1.43%)
Oct 24, 2017 18.39 18.53 18.29 18.43 374,903 -0.33(-1.74%)
Oct 23, 2017 18.75 18.88 18.68 18.76 1,171,359 +0.06(+0.34%)
Oct 20, 2017 18.66 18.78 18.53 18.69 2,035,023 -0.57(-2.97%)
Oct 19, 2017 19.47 19.59 19.27 19.27 1,751,464 +0.06(+0.33%)
Oct 18, 2017 19.15 19.21 18.98 19.20 1,735,997 -0.39(-1.99%)
Oct 17, 2017 19.32 19.63 19.32 19.59 899,071 +0.07(+0.37%)
Oct 16, 2017 19.40 19.56 19.33 19.52 889,228 -0.04(-0.19%)
Oct 13, 2017 19.45 19.58 19.23 19.56 429,901 +0.43(+2.23%)
Oct 12, 2017 18.94 19.15 18.81 19.13 1,145,569 +0.22(+1.15%)
Oct 11, 2017 18.96 18.99 18.83 18.91 382,100 +0.12(+0.63%)
Oct 10, 2017 18.70 19.09 18.70 18.79 1,137,595 +0.11(+0.58%)
Oct 09, 2017 18.59 18.74 18.55 18.68 366,767 +0.16(+0.88%)
Oct 06, 2017 18.40 18.76 18.27 18.52 431,716 -0.16(-0.87%)
Oct 05, 2017 18.81 18.82 18.58 18.68 1,448,561 -0.22(-1.15%)
Oct 04, 2017 18.94 18.97 18.68 18.90 1,364,417 +0.05(+0.24%)
Oct 03, 2017 18.68 18.95 18.67 18.86 414,561 +0.02(+0.10%)
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.