Skip to main content

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

55.11 +0.47 (+0.86%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.45 22.80 22.33 22.33 540,596 -0.18(-0.81%)
May 27, 2021 22.44 22.52 22.17 22.52 463,318 -0.25(-1.09%)
May 26, 2021 22.99 23.10 22.61 22.76 1,150,677 -0.15(-0.67%)
May 25, 2021 22.49 22.92 22.49 22.92 432,942 +0.67(+3.01%)
May 24, 2021 22.16 22.48 22.14 22.25 376,787 +0.20(+0.91%)
May 21, 2021 22.04 22.06 21.77 22.05 365,846 +0.20(+0.92%)
May 20, 2021 21.62 21.94 21.56 21.85 569,188 +0.54(+2.51%)
May 19, 2021 21.51 21.86 21.07 21.31 817,103 -0.15(-0.71%)
May 18, 2021 21.45 21.52 21.29 21.46 446,371 -0.15(-0.71%)
May 17, 2021 21.64 21.80 21.53 21.62 680,126 -0.12(-0.57%)
May 14, 2021 21.52 21.75 21.37 21.74 660,513 +0.58(+2.76%)
May 13, 2021 21.21 21.43 21.09 21.16 713,623 +0.05(+0.23%)
May 12, 2021 21.60 21.65 20.97 21.11 945,167 -0.56(-2.60%)
May 11, 2021 21.88 21.97 21.63 21.67 809,953 -0.50(-2.24%)
May 10, 2021 22.73 22.85 22.09 22.17 1,155,865 -0.67(-2.93%)
May 07, 2021 23.31 23.53 22.71 22.84 1,992,164 -0.33(-1.44%)
May 06, 2021 22.86 23.32 22.83 23.17 527,815 +0.11(+0.50%)
May 05, 2021 22.73 23.14 22.69 23.06 570,737 +0.12(+0.54%)
May 04, 2021 22.96 23.30 22.81 22.94 1,046,627 +0.43(+1.91%)
May 03, 2021 22.61 23.04 22.40 22.51 1,113,668 +0.10(+0.43%)
Apr 30, 2021 22.40 22.50 22.15 22.41 753,302 +0.10(+0.43%)
Apr 29, 2021 21.87 22.33 21.73 22.31 935,280 -0.18(-0.81%)
Apr 28, 2021 22.45 22.57 22.16 22.50 890,263 +0.01(+0.04%)
Apr 27, 2021 22.95 23.05 22.41 22.49 1,043,416 -0.57(-2.49%)
Apr 26, 2021 23.23 23.39 23.06 23.06 636,162 -0.10(-0.41%)
Apr 23, 2021 23.36 23.38 22.90 23.16 463,048 -0.19(-0.82%)
Apr 22, 2021 23.18 23.35 22.76 23.35 660,096 +0.31(+1.33%)
Apr 21, 2021 22.94 23.12 22.71 23.04 865,474 +0.11(+0.50%)
Apr 20, 2021 22.41 23.04 22.38 22.93 841,972 +0.34(+1.52%)
Apr 19, 2021 22.55 22.81 22.43 22.58 659,591 -0.21(-0.92%)
Apr 16, 2021 22.72 23.02 22.64 22.79 922,226 -0.54(-2.30%)
Apr 15, 2021 22.94 23.64 22.92 23.33 1,066,720 +1.09(+4.90%)
Apr 14, 2021 22.24 22.32 22.02 22.24 549,040 -0.18(-0.81%)
Apr 13, 2021 21.87 22.46 21.85 22.42 895,548 +0.44(+2.00%)
Apr 12, 2021 21.94 21.99 21.80 21.98 493,430 +0.02(+0.09%)
Apr 09, 2021 21.98 22.30 21.78 21.96 434,074 -0.29(-1.29%)
Apr 08, 2021 21.93 22.25 21.92 22.25 457,095 +0.53(+2.42%)
Apr 07, 2021 21.96 22.27 21.68 21.72 723,428 -0.43(-1.94%)
Apr 06, 2021 21.83 22.21 21.76 22.15 812,327 +0.43(+1.98%)
Apr 05, 2021 21.54 21.73 21.24 21.72 876,050 -0.24(-1.09%)
Apr 01, 2021 21.56 22.04 21.44 21.96 1,376,069 +0.89(+4.22%)
Mar 31, 2021 21.39 21.49 20.76 21.07 1,026,931 -0.23(-1.08%)
Mar 30, 2021 20.89 21.46 20.77 21.30 1,023,907 +0.30(+1.41%)
Mar 29, 2021 21.61 21.62 20.75 21.00 748,200 -0.52(-2.40%)
Mar 26, 2021 21.42 21.82 21.33 21.52 925,154 -0.29(-1.32%)
Mar 25, 2021 22.37 22.51 21.76 21.81 1,503,352 -0.47(-2.10%)
Mar 24, 2021 21.74 22.32 21.69 22.28 1,005,779 +0.32(+1.44%)
Mar 23, 2021 21.52 21.98 21.32 21.96 1,035,468 +0.62(+2.89%)
Mar 22, 2021 21.10 21.44 20.97 21.34 1,193,420 +0.67(+3.23%)
Mar 19, 2021 20.36 20.71 20.26 20.68 1,025,323 +0.33(+1.64%)
Mar 18, 2021 20.04 20.56 19.98 20.34 1,365,008 -0.59(-2.83%)
Mar 17, 2021 20.88 21.06 20.41 20.93 1,940,065 -0.53(-2.45%)
Mar 16, 2021 21.77 21.81 21.17 21.46 972,804 -0.21(-0.97%)
Mar 15, 2021 21.52 21.78 21.49 21.67 909,154 +0.32(+1.52%)
Mar 12, 2021 21.48 21.51 21.11 21.34 1,306,774 -1.45(-6.37%)
Mar 11, 2021 22.85 22.95 22.49 22.80 862,939 -0.43(-1.85%)
Mar 10, 2021 23.16 23.33 22.90 23.23 757,638 +0.11(+0.50%)
Mar 09, 2021 22.93 23.16 22.76 23.11 1,464,919 +0.90(+4.04%)
Mar 08, 2021 22.70 22.73 22.21 22.21 1,098,507 -0.54(-2.39%)
Mar 05, 2021 22.39 22.95 22.30 22.76 1,352,199 +0.12(+0.55%)
Mar 04, 2021 23.10 23.26 22.29 22.63 2,072,215 -0.42(-1.82%)
Mar 03, 2021 22.99 23.36 22.68 23.05 1,380,144 -0.79(-3.33%)
Mar 02, 2021 23.53 23.86 23.45 23.85 1,156,322 -0.01(-0.04%)
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.