Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

43.97 +0.67 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 7.428 7.581 7.320 7.378 15,288,829 -0.25(-3.30%)
Dec 29, 2022 7.455 7.697 7.426 7.630 12,855,341 +0.25(+3.41%)
Dec 28, 2022 7.620 7.659 7.339 7.378 11,172,813 -0.15(-1.93%)
Dec 27, 2022 7.571 7.736 7.489 7.523 17,383,398 -0.48(-6.05%)
Dec 23, 2022 8.094 8.152 7.959 8.007 13,708,345 -0.36(-4.28%)
Dec 22, 2022 8.375 8.472 8.298 8.365 10,230,612 +0.02(+0.23%)
Dec 21, 2022 8.520 8.549 8.191 8.346 15,339,598 +0.04(+0.47%)
Dec 20, 2022 8.288 8.411 8.230 8.307 20,759,506 -0.49(-5.54%)
Dec 19, 2022 8.939 8.939 8.708 8.794 16,189,595 -0.49(-5.29%)
Dec 16, 2022 9.141 9.459 9.045 9.285 16,281,281 -0.32(-3.31%)
Dec 15, 2022 9.603 9.796 9.536 9.603 26,167,108 +0.11(+1.12%)
Dec 14, 2022 9.353 9.526 9.151 9.497 23,918,624 +0.13(+1.44%)
Dec 13, 2022 9.700 9.729 9.305 9.363 27,562,528 +0.25(+2.75%)
Dec 12, 2022 9.401 9.468 8.996 9.112 14,924,902 +0.08(+0.85%)
Dec 09, 2022 9.459 9.507 9.006 9.035 19,803,010 -0.75(-7.68%)
Dec 08, 2022 9.651 9.863 9.594 9.786 16,171,474 -0.07(-0.68%)
Dec 07, 2022 9.574 9.921 9.546 9.854 23,015,156 +0.62(+6.67%)
Dec 06, 2022 9.102 9.334 9.025 9.237 14,766,643 +0.35(+3.90%)
Dec 05, 2022 8.958 8.977 8.698 8.891 19,045,128 -0.37(-3.95%)
Dec 02, 2022 8.813 9.266 8.640 9.257 23,511,194 +0.32(+3.56%)
Dec 01, 2022 8.332 8.948 8.313 8.939 23,431,686 +0.80(+9.82%)
Nov 30, 2022 7.908 8.158 7.841 8.139 19,587,442 +0.15(+1.93%)
Nov 29, 2022 8.033 8.226 7.966 7.985 15,074,687 -0.31(-3.72%)
Nov 28, 2022 8.370 8.438 8.168 8.293 13,024,824 +0.07(+0.82%)
Nov 25, 2022 8.149 8.226 8.101 8.226 7,709,283 -0.06(-0.70%)
Nov 23, 2022 8.043 8.303 8.033 8.284 15,144,960 +0.39(+4.88%)
Nov 22, 2022 7.715 7.927 7.677 7.898 9,283,454 +0.32(+4.19%)
Nov 21, 2022 7.706 7.744 7.523 7.581 12,771,980 +0.09(+1.16%)
Nov 18, 2022 7.696 7.772 7.465 7.494 9,073,705 -0.16(-2.14%)
Nov 17, 2022 7.609 7.706 7.523 7.658 14,534,280 -0.23(-2.93%)
Nov 16, 2022 7.581 7.898 7.523 7.889 20,574,284 +0.48(+6.50%)
Nov 15, 2022 7.224 7.426 7.176 7.407 21,354,140 +0.34(+4.77%)
Nov 14, 2022 7.118 7.147 6.954 7.070 7,073,976 -0.06(-0.81%)
Nov 11, 2022 7.060 7.234 7.051 7.128 8,069,893 -0.06(-0.80%)
Nov 10, 2022 6.897 7.253 6.887 7.186 28,864,472 +0.74(+11.51%)
Nov 09, 2022 6.299 6.550 6.280 6.444 9,676,782 +0.02(+0.30%)
Nov 08, 2022 6.299 6.540 6.290 6.425 11,725,092 +0.20(+3.25%)
Nov 07, 2022 6.502 6.521 6.194 6.222 8,175,295 -0.18(-2.86%)
Nov 04, 2022 6.598 6.694 6.396 6.405 14,412,184 -0.33(-4.86%)
Nov 03, 2022 6.588 6.849 6.579 6.733 13,582,988 -0.13(-1.83%)
Nov 02, 2022 6.964 6.762 6.858 15,604,600 -0.08(-1.11%)
Nov 01, 2022 7.060 7.080 6.820 6.935 11,620,646 +0.23(+3.45%)
Oct 31, 2022 6.791 6.863 6.521 6.704 13,186,676 -0.20(-2.93%)
Oct 28, 2022 6.906 7.084 6.820 6.906 12,297,940 -0.14(-2.05%)
Oct 27, 2022 6.954 7.147 6.781 7.051 18,573,518 +0.24(+3.54%)
Oct 26, 2022 6.694 6.897 6.694 6.810 24,684,546 +0.26(+3.97%)
Oct 25, 2022 6.454 6.588 6.434 6.550 15,462,152 +0.50(+8.28%)
Oct 24, 2022 6.126 6.271 5.924 6.049 15,544,021 -0.15(-2.48%)
Oct 21, 2022 6.174 6.348 6.049 6.203 30,228,844 -0.36(-5.43%)
Oct 20, 2022 6.781 6.858 6.521 6.560 14,550,756 -0.33(-4.76%)
Oct 19, 2022 7.051 7.099 6.858 6.887 10,150,832 -0.42(-5.80%)
Oct 18, 2022 7.234 7.335 6.979 7.311 9,149,554 +0.06(+0.80%)
Oct 17, 2022 7.532 7.608 7.215 7.253 10,420,517 -0.13(-1.83%)
Oct 14, 2022 7.725 7.735 7.292 7.388 9,873,336 -0.17(-2.29%)
Oct 13, 2022 7.340 7.783 7.311 7.561 9,077,387 -0.20(-2.61%)
Oct 12, 2022 7.542 7.821 7.513 7.764 4,734,476 +0.08(+1.00%)
Oct 11, 2022 7.658 7.908 7.475 7.687 5,774,772 +0.10(+1.27%)
Oct 10, 2022 7.831 7.831 7.426 7.590 6,340,530 -0.36(-4.48%)
Oct 07, 2022 7.898 8.101 7.821 7.947 6,344,022 -0.25(-3.06%)
Oct 06, 2022 8.332 8.390 8.081 8.197 5,745,511 -0.12(-1.39%)
Oct 05, 2022 8.370 8.390 8.081 8.313 6,549,349 -0.26(-3.03%)
Oct 04, 2022 8.727 8.852 8.505 8.573 6,038,236 -0.08(-0.89%)
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.