Skip to main content

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

61.15 -2.27 (-3.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 186.97 189.66 186.40 187.32 268,674 +2.12(+1.15%)
Jun 29, 2021 182.79 185.20 182.65 185.20 132,989 +2.41(+1.32%)
Jun 28, 2021 181.38 185.34 181.16 182.79 223,226 +3.89(+2.18%)
Jun 25, 2021 183.64 184.07 176.08 178.90 170,125 -5.45(-2.96%)
Jun 24, 2021 184.14 185.84 183.71 184.35 126,142 +0.85(+0.46%)
Jun 23, 2021 182.72 184.28 181.31 183.50 190,586 -1.13(-0.61%)
Jun 22, 2021 179.11 184.99 179.04 184.63 169,648 +1.84(+1.01%)
Jun 21, 2021 186.88 187.44 181.60 182.79 267,648 -9.22(-4.80%)
Jun 18, 2021 186.74 193.49 186.24 192.01 270,838 +9.93(+5.45%)
Jun 17, 2021 177.66 189.20 176.89 182.09 360,673 +8.87(+5.12%)
Jun 16, 2021 175.97 177.02 171.60 173.22 210,123 -1.62(-0.93%)
Jun 15, 2021 173.64 174.84 172.66 174.84 165,633 -0.63(-0.36%)
Jun 14, 2021 178.50 178.64 174.59 175.47 114,221 -3.94(-2.20%)
Jun 11, 2021 179.56 179.84 177.75 179.41 70,420 -1.13(-0.62%)
Jun 10, 2021 174.00 180.61 173.43 180.54 195,459 +3.31(+1.87%)
Jun 09, 2021 177.37 178.92 175.65 177.23 87,240 +4.65(+2.69%)
Jun 08, 2021 173.36 173.50 171.88 172.59 110,939 +3.59(+2.12%)
Jun 07, 2021 169.42 169.88 168.65 169.00 63,588 -1.34(-0.79%)
Jun 04, 2021 165.97 170.69 165.83 170.34 94,217 +6.19(+3.77%)
Jun 03, 2021 165.83 165.83 163.44 164.14 87,024 -1.83(-1.10%)
Jun 02, 2021 165.97 166.81 165.13 165.97 49,188 +1.13(+0.68%)
Jun 01, 2021 163.37 165.13 161.25 164.84 86,688 +0.42(+0.26%)
May 28, 2021 165.27 167.87 164.42 164.42 73,429 -1.34(-0.81%)
May 27, 2021 165.20 165.76 163.23 165.76 62,932 -1.83(-1.09%)
May 26, 2021 169.28 170.05 166.46 167.59 156,296 -1.13(-0.67%)
May 25, 2021 165.55 168.72 165.55 168.72 58,806 +4.93(+3.01%)
May 24, 2021 163.16 165.47 163.01 163.79 51,179 +1.48(+0.91%)
May 21, 2021 162.24 162.38 160.27 162.31 49,692 +1.48(+0.92%)
May 20, 2021 159.14 161.54 158.72 160.83 77,312 +3.94(+2.51%)
May 19, 2021 158.37 160.90 155.13 156.89 110,987 -1.13(-0.71%)
May 18, 2021 157.95 158.44 156.75 158.02 60,630 -1.13(-0.71%)
May 17, 2021 159.28 160.48 158.51 159.14 92,381 -0.91(-0.57%)
May 14, 2021 158.44 160.13 157.31 160.06 89,717 +4.29(+2.76%)
May 13, 2021 156.12 157.74 155.27 155.76 96,931 +0.35(+0.23%)
May 12, 2021 159.00 159.35 154.36 155.41 128,382 -4.15(-2.60%)
May 11, 2021 161.11 161.75 159.21 159.57 110,015 -3.66(-2.24%)
May 10, 2021 167.31 168.22 162.66 163.23 157,001 -4.93(-2.93%)
May 07, 2021 171.60 173.22 167.16 168.15 270,595 -2.46(-1.44%)
May 06, 2021 168.29 171.67 168.08 170.62 71,693 +0.84(+0.50%)
May 05, 2021 167.38 170.37 167.03 169.77 77,523 +0.91(+0.54%)
May 04, 2021 169.07 171.53 167.94 168.86 142,163 +3.17(+1.91%)
May 03, 2021 166.46 169.63 164.91 165.69 151,269 +0.70(+0.43%)
Apr 30, 2021 164.91 165.62 163.05 164.99 102,321 +0.70(+0.43%)
Apr 29, 2021 161.04 164.42 160.01 164.28 127,039 -1.34(-0.81%)
Apr 28, 2021 165.27 166.18 163.16 165.62 120,924 +0.07(+0.04%)
Apr 27, 2021 169.00 169.70 164.99 165.55 141,727 -4.22(-2.49%)
Apr 26, 2021 171.04 172.24 169.77 169.77 86,409 -0.70(-0.41%)
Apr 23, 2021 171.95 172.13 168.57 170.48 62,895 -1.41(-0.82%)
Apr 22, 2021 170.69 171.88 167.59 171.88 89,660 +2.25(+1.33%)
Apr 21, 2021 168.86 170.18 167.17 169.63 117,557 +0.84(+0.50%)
Apr 20, 2021 164.99 169.63 164.77 168.79 114,365 +2.53(+1.52%)
Apr 19, 2021 166.04 167.94 165.16 166.25 89,592 -1.55(-0.92%)
Apr 16, 2021 167.24 169.49 166.67 167.80 125,265 -3.94(-2.29%)
Apr 15, 2021 168.86 174.06 168.72 171.74 144,892 +8.02(+4.90%)
Apr 14, 2021 163.72 164.35 162.10 163.72 74,576 -1.34(-0.81%)
Apr 13, 2021 161.04 165.37 160.88 165.06 121,642 +3.24(+2.00%)
Apr 12, 2021 161.54 161.89 160.48 161.82 67,022 +0.14(+0.09%)
Apr 09, 2021 161.82 164.14 160.34 161.68 58,960 -2.11(-1.29%)
Apr 08, 2021 161.47 163.79 161.40 163.79 62,087 +3.87(+2.42%)
Apr 07, 2021 161.68 163.97 159.64 159.92 98,263 -3.17(-1.94%)
Apr 06, 2021 160.69 163.51 160.20 163.09 110,338 +3.17(+1.98%)
Apr 05, 2021 158.58 159.99 156.40 159.92 118,993 -1.76(-1.09%)
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.