Skip to main content

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

61.15 -2.27 (-3.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 55.64 55.64 55.64 0 +0.34(+0.61%)
Dec 29, 2016 55.02 55.70 54.89 55.30 206,806 +0.65(+1.18%)
Dec 28, 2016 53.73 55.27 53.59 54.65 267,235 +1.08(+2.01%)
Dec 27, 2016 53.08 53.58 52.93 53.58 81,962 -0.46(-0.85%)
Dec 23, 2016 54.04 54.04 54.04 0 +0.25(+0.46%)
Dec 22, 2016 53.39 53.98 53.27 53.79 76,237 -0.22(-0.40%)
Dec 21, 2016 53.64 54.10 53.24 54.01 70,583 +0.65(+1.21%)
Dec 20, 2016 53.12 53.45 52.73 53.36 95,011 -0.80(-1.48%)
Dec 19, 2016 53.55 54.35 53.30 54.16 131,220 +1.69(+3.22%)
Dec 16, 2016 53.08 53.48 52.01 52.47 217,287 -0.34(-0.64%)
Dec 15, 2016 52.99 53.98 52.29 52.81 333,491 +0.71(+1.36%)
Dec 14, 2016 55.18 55.30 52.04 52.10 250,736 -1.78(-3.31%)
Dec 13, 2016 54.25 54.33 52.90 53.88 260,761 +0.65(+1.21%)
Dec 12, 2016 52.62 53.39 52.16 53.24 263,824 +0.15(+0.29%)
Dec 09, 2016 54.65 54.90 52.75 53.08 260,297 -2.00(-3.63%)
Dec 08, 2016 55.64 55.64 54.81 55.08 159,740 -1.94(-3.40%)
Dec 07, 2016 56.34 57.41 56.34 57.02 141,898 +1.29(+2.32%)
Dec 06, 2016 56.22 56.41 55.30 55.73 117,642 -0.09(-0.17%)
Dec 05, 2016 55.11 57.08 54.35 55.82 354,384 -0.15(-0.27%)
Dec 02, 2016 55.36 56.79 55.36 55.98 177,759 +1.14(+2.08%)
Dec 01, 2016 54.50 55.15 53.24 54.84 315,979 -1.35(-2.41%)
Nov 30, 2016 56.22 57.70 55.48 56.19 288,792 -3.17(-5.34%)
Nov 29, 2016 58.47 59.70 58.01 59.36 156,848 +0.62(+1.05%)
Nov 28, 2016 58.25 58.77 57.88 58.74 221,667 +1.32(+2.30%)
Nov 25, 2016 58.07 58.13 56.90 57.42 64,011 +0.18(+0.32%)
Nov 23, 2016 57.24 57.24 57.24 0 -0.68(-1.17%)
Nov 22, 2016 58.59 58.74 57.61 57.91 104,846 -0.06(-0.11%)
Nov 21, 2016 58.04 58.41 57.61 57.98 110,168 +0.43(+0.75%)
Nov 18, 2016 58.71 59.17 56.78 57.54 158,091 -0.49(-0.85%)
Nov 17, 2016 59.08 59.36 57.76 58.04 180,634 -2.71(-4.46%)
Nov 16, 2016 59.76 60.90 59.57 60.74 149,841 +1.63(+2.76%)
Nov 15, 2016 59.51 60.42 58.98 59.11 176,452 +0.77(+1.32%)
Nov 14, 2016 58.22 60.28 57.48 58.34 308,629 -1.08(-1.81%)
Nov 11, 2016 60.68 60.86 58.81 59.42 130,833 -1.05(-1.73%)
Nov 10, 2016 62.16 63.76 60.44 60.47 204,444 -2.83(-4.47%)
Nov 09, 2016 67.69 67.85 62.65 63.30 344,198 -8.98(-12.43%)
Nov 08, 2016 73.97 74.21 71.75 72.28 86,709 -1.05(-1.43%)
Nov 07, 2016 73.69 74.06 72.98 73.32 66,675 -1.91(-2.53%)
Nov 04, 2016 74.40 75.26 74.18 75.23 60,539 +1.97(+2.69%)
Nov 03, 2016 73.69 74.09 73.01 73.26 57,957 -1.85(-2.46%)
Nov 02, 2016 74.55 75.66 74.09 75.11 53,850 +1.05(+1.41%)
Nov 01, 2016 72.65 74.98 72.13 74.06 114,574 +0.22(+0.29%)
Oct 31, 2016 73.48 74.03 73.14 73.85 87,439 +1.11(+1.52%)
Oct 28, 2016 72.49 73.48 72.48 72.74 65,525 -0.43(-0.59%)
Oct 27, 2016 73.78 73.78 72.06 73.17 131,578 -2.49(-3.29%)
Oct 26, 2016 76.18 76.74 75.35 75.66 53,779 -1.41(-1.84%)
Oct 25, 2016 76.34 78.00 76.21 77.07 44,116 +0.40(+0.52%)
Oct 24, 2016 77.81 77.87 75.91 76.67 58,865 -1.08(-1.38%)
Oct 21, 2016 78.11 78.34 76.89 77.75 51,574 +0.40(+0.52%)
Oct 20, 2016 78.21 78.43 77.01 77.35 55,581 +0.15(+0.20%)
Oct 19, 2016 76.06 77.63 76.00 77.20 71,246 +0.25(+0.32%)
Oct 18, 2016 75.14 76.98 75.14 76.95 74,207 +0.86(+1.13%)
Oct 17, 2016 75.72 76.71 75.60 76.09 78,608 +1.26(+1.69%)
Oct 14, 2016 75.97 77.11 74.64 74.83 113,876 -3.17(-4.06%)
Oct 13, 2016 78.40 78.86 77.90 78.00 93,135 +0.83(+1.08%)
Oct 12, 2016 76.58 77.32 75.81 77.17 87,040 +0.25(+0.32%)
Oct 11, 2016 77.07 78.21 76.40 76.92 97,385 -0.62(-0.79%)
Oct 10, 2016 76.92 77.54 76.43 77.54 54,789 -1.38(-1.75%)
Oct 07, 2016 79.10 79.53 77.44 78.92 65,514 +0.09(+0.12%)
Oct 06, 2016 78.89 80.30 78.55 78.83 98,438 -1.35(-1.69%)
Oct 05, 2016 80.95 80.98 79.29 80.18 94,709 -0.98(-1.21%)
Oct 04, 2016 83.75 84.18 81.13 81.17 86,535 -2.98(-3.55%)
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.