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 )

44.87 +0.93 (+2.12%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 29, 2023 64.54 65.88 63.84 64.18 8,792,525 -1.68(-2.55%)
Dec 28, 2023 66.45 67.45 65.42 65.86 6,276,959 -1.50(-2.23%)
Dec 27, 2023 65.93 67.40 65.45 67.36 7,271,090 +3.37(+5.26%)
Dec 26, 2023 63.58 64.22 63.45 63.99 4,204,977 +0.49(+0.77%)
Dec 22, 2023 65.28 65.28 63.02 63.51 6,586,746 -0.93(-1.45%)
Dec 21, 2023 66.09 66.24 64.04 64.44 8,551,653 -1.37(-2.09%)
Dec 20, 2023 64.88 66.01 63.83 65.81 10,050,763 +1.39(+2.16%)
Dec 19, 2023 64.37 65.16 64.02 64.42 5,202,712 +0.95(+1.49%)
Dec 18, 2023 63.63 63.66 62.78 63.48 6,219,396 -1.55(-2.38%)
Dec 15, 2023 64.12 65.42 63.92 65.02 11,619,561 +0.34(+0.52%)
Dec 14, 2023 62.24 64.83 61.86 64.69 10,660,911 +4.49(+7.46%)
Dec 13, 2023 57.21 60.47 56.98 60.20 11,510,862 +3.99(+7.09%)
Dec 12, 2023 55.44 56.39 54.99 56.22 6,229,417 +0.44(+0.80%)
Dec 11, 2023 55.23 55.97 54.39 55.77 5,447,836 -0.38(-0.69%)
Dec 08, 2023 56.02 56.48 55.03 56.16 9,526,773 -1.50(-2.60%)
Dec 07, 2023 57.41 59.03 57.14 57.66 7,705,342 -1.04(-1.76%)
Dec 06, 2023 57.30 59.00 56.91 58.69 12,043,457 +2.31(+4.09%)
Dec 05, 2023 54.78 56.44 54.65 56.38 8,417,104 +3.29(+6.21%)
Dec 04, 2023 52.84 53.40 52.12 53.09 8,026,255 +47.73(+891.16%)
Dec 01, 2023 5.100 5.386 5.060 5.356 52,381,356 +0.28(+5.44%)
Nov 30, 2023 5.159 5.189 5.021 5.080 59,593,112 -0.20(-3.74%)
Nov 29, 2023 5.189 5.287 5.129 5.277 64,327,792 +0.21(+4.09%)
Nov 28, 2023 4.986 5.090 4.962 5.070 40,548,204 +0.02(+0.39%)
Nov 27, 2023 4.893 5.060 4.883 5.050 37,124,292 +0.23(+4.70%)
Nov 24, 2023 4.863 4.893 4.814 4.824 29,726,242 -0.18(-3.55%)
Nov 22, 2023 5.041 5.070 4.912 5.001 42,201,948 +0.05(+1.00%)
Nov 21, 2023 4.942 4.991 4.833 4.952 37,012,136 +0.00(+0.00%)
Nov 20, 2023 4.804 4.972 4.794 4.952 40,368,384 +0.08(+1.62%)
Nov 17, 2023 4.893 4.932 4.804 4.873 43,257,204 +0.07(+1.44%)
Nov 16, 2023 4.755 4.863 4.745 4.804 40,936,192 +0.16(+3.40%)
Nov 15, 2023 4.715 4.735 4.607 4.646 60,901,964 -0.20(-4.07%)
Nov 14, 2023 4.873 4.902 4.764 4.843 63,846,068 +0.32(+6.97%)
Nov 13, 2023 4.449 4.557 4.399 4.528 32,580,986 -0.03(-0.65%)
Nov 10, 2023 4.616 4.636 4.528 4.557 34,966,696 +0.06(+1.32%)
Nov 09, 2023 4.735 4.745 4.370 4.498 69,355,400 -0.33(-6.75%)
Nov 08, 2023 4.666 4.843 4.656 4.824 62,024,668 +0.24(+5.16%)
Nov 07, 2023 4.538 4.666 4.528 4.587 37,213,256 +0.17(+3.79%)
Nov 06, 2023 4.449 4.468 4.370 4.419 44,973,512 -0.13(-2.82%)
Nov 03, 2023 4.715 4.755 4.528 4.547 90,417,952 +0.10(+2.22%)
Nov 02, 2023 4.409 4.488 4.330 4.449 76,207,472 +0.29(+6.87%)
Nov 01, 2023 4.025 4.173 4.015 4.163 66,334,708 +0.24(+6.03%)
Oct 31, 2023 4.034 4.084 3.916 3.926 35,248,788 -0.06(-1.49%)
Oct 30, 2023 3.946 4.044 3.867 3.985 39,228,192 -0.04(-0.98%)
Oct 27, 2023 4.005 4.054 3.946 4.025 30,320,274 -0.07(-1.69%)
Oct 26, 2023 3.911 4.104 3.896 4.094 51,318,668 +0.18(+4.53%)
Oct 25, 2023 3.995 4.015 3.867 3.916 58,155,232 -0.28(-6.59%)
Oct 24, 2023 4.064 4.192 4.005 4.192 52,134,056 +0.14(+3.41%)
Oct 23, 2023 3.837 4.123 3.778 4.054 80,709,600 +0.17(+4.31%)
Oct 20, 2023 3.867 3.936 3.827 3.886 45,708,976 +0.05(+1.29%)
Oct 19, 2023 3.995 4.094 3.827 3.837 89,363,960 -0.26(-6.26%)
Oct 18, 2023 4.074 4.123 3.995 4.094 63,819,384 -0.11(-2.58%)
Oct 17, 2023 4.143 4.251 4.084 4.202 56,754,852 -0.15(-3.40%)
Oct 16, 2023 4.350 4.370 4.301 4.350 35,336,420 -0.22(-4.75%)
Oct 13, 2023 4.567 4.606 4.498 4.567 34,481,364 +0.23(+5.23%)
Oct 12, 2023 4.646 4.676 4.311 4.340 57,467,248 -0.38(-8.14%)
Oct 11, 2023 4.626 4.725 4.587 4.725 63,851,360 +0.28(+6.21%)
Oct 10, 2023 4.330 4.528 4.271 4.449 43,967,636 -0.01(-0.22%)
Oct 09, 2023 4.281 4.468 4.192 4.459 37,438,076 +0.28(+6.60%)
Oct 06, 2023 4.094 4.311 4.064 4.182 54,693,160 -0.16(-3.64%)
Oct 05, 2023 4.370 4.390 4.301 4.340 24,097,794 -0.06(-1.35%)
Oct 04, 2023 4.340 4.409 4.271 4.399 45,305,716 +0.16(+3.72%)
Oct 03, 2023 4.424 4.478 4.202 4.242 61,626,508 -0.30(-6.52%)
Oct 02, 2023 4.666 4.685 4.488 4.538 36,090,048 -0.22(-4.56%)
Sep 29, 2023 4.853 4.893 4.666 4.755 40,542,816 +0.00(+0.00%)
Sep 28, 2023 4.597 4.774 4.508 4.755 58,553,828 +0.02(+0.42%)
Sep 27, 2023 4.912 4.922 4.676 4.735 36,819,664 -0.07(-1.44%)
Sep 26, 2023 4.902 4.922 4.774 4.804 42,719,944 -0.06(-1.22%)
Sep 25, 2023 4.932 5.001 4.853 4.863 50,831,672 -0.38(-7.33%)
Sep 22, 2023 5.129 5.267 5.110 5.248 26,665,458 +0.12(+2.31%)
Sep 21, 2023 5.228 5.238 5.120 5.129 52,181,816 -0.42(-7.64%)
Sep 20, 2023 5.593 5.642 5.544 5.554 28,604,328 +0.04(+0.72%)
Sep 19, 2023 5.563 5.623 5.504 5.514 21,376,292 -0.12(-2.10%)
Sep 18, 2023 5.525 5.642 5.505 5.632 16,970,478 +0.08(+1.41%)
Sep 15, 2023 5.632 5.632 5.544 5.554 21,549,284 -0.11(-1.90%)
Sep 14, 2023 5.730 5.769 5.623 5.662 22,130,842 -0.12(-2.03%)
Sep 13, 2023 5.730 5.838 5.701 5.779 23,506,634 +0.00(+0.00%)
Sep 12, 2023 5.720 5.779 5.662 5.779 11,657,074 +0.10(+1.72%)
Sep 11, 2023 5.691 5.740 5.662 5.681 15,362,329 -0.13(-2.19%)
Sep 08, 2023 5.818 5.906 5.769 5.808 16,536,012 +0.07(+1.19%)
Sep 07, 2023 5.750 5.759 5.691 5.740 13,679,753 +0.03(+0.51%)
Sep 06, 2023 5.759 5.779 5.652 5.711 22,254,384 +0.03(+0.52%)
Sep 05, 2023 5.808 5.818 5.671 5.681 26,696,294 -0.24(-4.13%)
Sep 01, 2023 6.102 6.102 5.877 5.926 29,902,720 -0.27(-4.42%)
Aug 31, 2023 6.199 6.287 6.170 6.199 21,471,022 +0.07(+1.12%)
Aug 30, 2023 6.141 6.180 6.072 6.131 20,925,090 -0.03(-0.48%)
Aug 29, 2023 5.906 6.199 5.896 6.160 29,264,412 +0.19(+3.11%)
Aug 28, 2023 6.043 6.043 5.887 5.975 15,212,805 +0.02(+0.33%)
Aug 25, 2023 5.847 6.014 5.818 5.955 30,457,282 +0.04(+0.66%)
Aug 24, 2023 5.955 6.023 5.896 5.916 23,358,310 -0.10(-1.63%)
Aug 23, 2023 5.808 6.023 5.789 6.014 38,574,756 +0.41(+7.33%)
Aug 22, 2023 5.505 5.623 5.476 5.603 22,130,626 +0.11(+1.96%)
Aug 21, 2023 5.515 5.535 5.437 5.495 34,861,900 -0.22(-3.77%)
Aug 18, 2023 5.662 5.799 5.632 5.711 25,948,858 +0.04(+0.69%)
Aug 17, 2023 5.671 5.691 5.583 5.671 43,680,044 -0.09(-1.53%)
Aug 16, 2023 5.828 5.916 5.720 5.759 40,556,820 -0.13(-2.16%)
Aug 15, 2023 5.926 5.994 5.877 5.887 30,345,978 -0.10(-1.63%)
Aug 14, 2023 6.004 6.141 5.935 5.984 27,632,438 -0.06(-0.97%)
Aug 11, 2023 6.014 6.131 5.994 6.043 27,349,410 -0.06(-0.96%)
Aug 10, 2023 6.375 6.424 6.082 6.102 37,710,852 -0.30(-4.73%)
Aug 09, 2023 6.336 6.424 6.336 6.405 25,239,444 +0.10(+1.55%)
Aug 08, 2023 6.346 6.434 6.248 6.307 24,290,678 +0.21(+3.37%)
Aug 07, 2023 6.199 6.219 6.072 6.102 24,736,698 -0.18(-2.80%)
Aug 04, 2023 6.033 6.317 6.019 6.278 49,695,260 +0.30(+5.07%)
Aug 03, 2023 6.033 6.063 5.906 5.975 78,027,816 -0.45(-7.00%)
Aug 02, 2023 6.415 6.454 6.278 6.424 54,419,576 -0.22(-3.38%)
Aug 01, 2023 6.776 6.796 6.581 6.649 38,785,680 -0.31(-4.49%)
Jul 31, 2023 6.894 7.031 6.884 6.962 17,963,572 +0.03(+0.42%)
Jul 28, 2023 6.855 6.943 6.796 6.933 26,149,844 +0.11(+1.58%)
Jul 27, 2023 7.119 7.177 6.747 6.825 49,482,252 -0.42(-5.80%)
Jul 26, 2023 7.353 7.353 7.197 7.246 19,700,704 +0.01(+0.14%)
Jul 25, 2023 7.167 7.314 7.158 7.236 17,202,184 -0.05(-0.67%)
Jul 24, 2023 7.412 7.451 7.265 7.285 14,964,099 -0.08(-1.06%)
Jul 21, 2023 7.451 7.500 7.343 7.363 13,651,571 +0.00(+0.00%)
Jul 20, 2023 7.480 7.500 7.265 7.363 20,225,608 -0.27(-3.59%)
Jul 19, 2023 7.441 7.647 7.383 7.637 24,480,554 +0.25(+3.44%)
Jul 18, 2023 7.402 7.451 7.343 7.383 15,799,616 +0.08(+1.07%)
Jul 17, 2023 7.275 7.329 7.207 7.304 14,266,122 +0.00(+0.00%)
Jul 14, 2023 7.383 7.431 7.275 7.304 16,730,269 -0.10(-1.32%)
Jul 13, 2023 7.304 7.446 7.246 7.402 29,697,396 +0.21(+2.85%)
Jul 12, 2023 7.040 7.265 6.984 7.197 35,489,120 +0.24(+3.52%)
Jul 11, 2023 6.952 7.029 6.884 6.952 19,512,156 +0.07(+0.99%)
Jul 10, 2023 6.796 6.943 6.796 6.884 22,892,062 +0.03(+0.43%)
Jul 07, 2023 6.894 6.962 6.825 6.855 35,769,848 -0.15(-2.09%)
Jul 06, 2023 7.099 7.128 6.933 7.001 40,854,796 -0.29(-4.02%)
Jul 05, 2023 7.461 7.490 7.216 7.295 31,560,456 -0.21(-2.74%)
Jul 03, 2023 7.666 7.764 7.500 7.500 14,260,195 -0.13(-1.67%)
Jun 30, 2023 7.441 7.666 7.402 7.627 25,765,136 +0.22(+2.90%)
Jun 29, 2023 7.490 7.529 7.324 7.412 36,662,332 -0.39(-5.01%)
Jun 28, 2023 7.764 7.862 7.637 7.803 21,794,948 +0.11(+1.40%)
Jun 27, 2023 7.813 7.891 7.627 7.696 17,507,314 -0.09(-1.13%)
Jun 26, 2023 7.823 7.862 7.725 7.784 17,754,420 +0.05(+0.63%)
Jun 23, 2023 7.872 7.891 7.676 7.735 22,573,646 +0.19(+2.46%)
Jun 22, 2023 7.656 7.754 7.520 7.549 19,811,276 -0.29(-3.74%)
Jun 21, 2023 7.676 7.852 7.559 7.842 18,868,218 +0.08(+0.98%)
Jun 20, 2023 7.727 7.854 7.718 7.766 19,847,198 +0.14(+1.78%)
Jun 16, 2023 7.591 7.669 7.494 7.630 15,205,388 -0.08(-1.01%)
Jun 15, 2023 7.718 7.853 7.620 7.708 23,975,218 -0.20(-2.58%)
May 08, 2023 7.922 8.000 7.873 7.912 24,083,296 -0.34(-4.12%)
May 05, 2023 8.116 8.252 8.058 8.252 16,026,128 -0.10(-1.16%)
May 04, 2023 8.301 8.622 8.301 8.349 26,043,026 -0.22(-2.61%)
May 03, 2023 8.515 8.661 8.349 8.573 26,379,570 +0.16(+1.85%)
May 02, 2023 8.058 8.437 8.038 8.418 23,271,276 +0.54(+6.91%)
May 01, 2023 8.388 8.418 7.795 7.873 29,695,396 -0.73(-8.47%)
Apr 28, 2023 8.534 8.670 8.466 8.602 18,702,034 +0.38(+4.61%)
Apr 27, 2023 8.330 8.340 8.175 8.223 16,717,628 -0.22(-2.65%)
Apr 26, 2023 8.729 8.826 8.437 8.447 20,862,964 -0.30(-3.44%)
Apr 25, 2023 8.592 8.787 8.585 8.748 20,635,680 +0.36(+4.29%)
Apr 24, 2023 8.291 8.408 8.262 8.388 13,489,676 +0.22(+2.74%)
Apr 21, 2023 8.369 8.408 8.126 8.165 16,162,190 -0.14(-1.64%)
Apr 20, 2023 8.272 8.369 8.243 8.301 13,975,923 +0.19(+2.40%)
Apr 19, 2023 8.038 8.136 7.951 8.106 15,557,245 -0.03(-0.36%)
Apr 18, 2023 8.038 8.213 8.029 8.136 14,999,844 +0.08(+0.97%)
Apr 17, 2023 8.194 8.223 8.019 8.058 24,314,324 -0.28(-3.38%)
Apr 14, 2023 8.427 8.456 8.272 8.340 26,575,200 -0.24(-2.83%)
Apr 13, 2023 8.845 8.913 8.534 8.583 17,880,102 -0.21(-2.43%)
Apr 12, 2023 8.855 8.865 8.544 8.797 26,580,442 -0.04(-0.44%)
Apr 11, 2023 8.835 8.845 8.709 8.835 13,210,567 +0.04(+0.44%)
Apr 10, 2023 8.991 9.020 8.719 8.797 18,277,302 -0.43(-4.64%)
Apr 06, 2023 9.205 9.302 9.185 9.224 17,718,622 +0.09(+0.96%)
Apr 05, 2023 9.049 9.185 8.942 9.137 27,126,684 +0.24(+2.73%)
Apr 04, 2023 8.563 9.049 8.544 8.894 23,530,514 +0.16(+1.78%)
Apr 03, 2023 8.592 8.874 8.534 8.738 22,129,142 +0.11(+1.24%)
Mar 31, 2023 8.408 8.676 8.330 8.631 21,514,112 +0.35(+4.23%)
Mar 30, 2023 8.175 8.330 8.150 8.281 13,170,533 +0.12(+1.43%)
Mar 29, 2023 8.019 8.194 8.000 8.165 16,320,562 -0.05(-0.59%)
Mar 28, 2023 8.155 8.252 8.097 8.213 16,226,463 +0.03(+0.36%)
Mar 27, 2023 8.359 8.524 8.175 8.184 29,402,918 -0.58(-6.65%)
Mar 24, 2023 8.865 8.933 8.651 8.767 26,037,270 +0.10(+1.12%)
Mar 23, 2023 8.447 8.719 8.311 8.670 25,566,378 -0.02(-0.22%)
Mar 22, 2023 8.281 8.709 8.233 8.690 31,902,624 +0.33(+3.95%)
Mar 21, 2023 8.379 8.466 8.252 8.359 25,852,242 -0.25(-2.88%)
Mar 20, 2023 8.840 8.849 8.540 8.607 26,129,238 -0.21(-2.41%)
Mar 17, 2023 8.772 9.033 8.724 8.820 35,983,536 +0.36(+4.23%)
Mar 16, 2023 8.956 9.121 8.399 8.462 41,053,316 -0.20(-2.35%)
Mar 15, 2023 8.830 9.033 8.472 8.666 79,430,392 +0.47(+5.79%)
Mar 14, 2023 8.453 8.559 8.104 8.191 42,926,724 -0.42(-4.84%)
Mar 13, 2023 9.188 9.401 8.414 8.607 57,909,224 +0.05(+0.57%)
Mar 10, 2023 8.201 8.578 8.192 8.559 46,392,848 +0.79(+10.22%)
Mar 09, 2023 7.649 7.862 7.591 7.765 20,496,388 +0.05(+0.63%)
Mar 08, 2023 7.833 7.968 7.620 7.717 22,330,792 +0.03(+0.38%)
Mar 07, 2023 7.630 7.824 7.495 7.688 21,440,838 +0.13(+1.66%)
Mar 06, 2023 7.804 7.833 7.528 7.562 18,174,912 -0.15(-2.01%)
Mar 03, 2023 7.523 7.736 7.446 7.717 23,453,122 +0.49(+6.84%)
Mar 02, 2023 7.126 7.249 7.078 7.223 23,566,018 -0.20(-2.74%)
Mar 01, 2023 7.523 7.562 7.320 7.426 21,784,766 -0.22(-2.91%)
Feb 28, 2023 7.417 7.649 7.349 7.649 16,751,414 +0.09(+1.15%)
Feb 27, 2023 7.571 7.668 7.484 7.562 15,147,884 +0.06(+0.77%)
Feb 24, 2023 7.581 7.692 7.412 7.504 16,787,464 -0.30(-3.85%)
Feb 23, 2023 7.649 7.876 7.630 7.804 16,817,908 +0.21(+2.81%)
Feb 22, 2023 7.533 7.678 7.513 7.591 15,857,222 +0.19(+2.62%)
Feb 21, 2023 7.542 7.581 7.378 7.397 21,204,338 -0.44(-5.56%)
Feb 17, 2023 7.552 7.843 7.533 7.833 14,976,606 +0.13(+1.63%)
Feb 16, 2023 7.784 7.833 7.620 7.707 19,383,512 -0.33(-4.10%)
Feb 15, 2023 8.152 8.244 7.901 8.036 14,924,638 -0.23(-2.81%)
Feb 14, 2023 8.298 8.456 8.047 8.269 18,013,362 -0.04(-0.47%)
Feb 13, 2023 8.181 8.365 8.156 8.307 11,997,689 +0.19(+2.39%)
Feb 10, 2023 8.375 8.375 8.056 8.114 17,317,336 -0.30(-3.57%)
Feb 09, 2023 8.879 8.917 8.365 8.414 15,070,371 -0.23(-2.69%)
Feb 08, 2023 8.549 8.666 8.375 8.646 13,739,747 +0.10(+1.13%)
Feb 07, 2023 8.617 8.820 8.520 8.549 14,812,698 -0.21(-2.43%)
Feb 06, 2023 8.695 8.849 8.695 8.762 12,393,134 -0.18(-2.06%)
Feb 03, 2023 8.966 9.062 8.791 8.946 17,666,246 -0.43(-4.55%)
Feb 02, 2023 9.518 9.643 9.314 9.372 16,621,532 +0.04(+0.41%)
Feb 01, 2023 9.179 9.440 8.903 9.334 21,218,644 +0.31(+3.43%)
Jan 31, 2023 8.975 9.043 8.695 9.024 13,284,092 +0.22(+2.53%)
Jan 30, 2023 8.849 9.024 8.777 8.801 10,532,621 -0.13(-1.41%)
Jan 27, 2023 8.791 8.980 8.762 8.927 9,197,308 -0.06(-0.65%)
Jan 26, 2023 9.024 9.159 8.861 8.985 10,746,347 -0.14(-1.49%)
Jan 25, 2023 9.101 9.235 8.908 9.121 10,720,691 +0.08(+0.86%)
Jan 24, 2023 8.791 9.111 8.607 9.043 16,261,393 +0.35(+4.01%)
Jan 23, 2023 8.646 8.811 8.636 8.695 11,017,695 -0.13(-1.43%)
Jan 20, 2023 9.014 9.082 8.791 8.820 12,673,967 -0.46(-5.01%)
Jan 19, 2023 9.305 9.382 9.140 9.285 12,382,020 -0.16(-1.74%)
Jan 18, 2023 9.421 9.489 9.072 9.450 18,368,754 +0.63(+7.14%)
Jan 17, 2023 8.724 8.975 8.714 8.820 16,524,780 -0.19(-2.15%)
Jan 13, 2023 9.082 9.266 8.898 9.014 18,753,298 -0.23(-2.51%)
Jan 12, 2023 8.772 9.261 8.461 9.246 27,160,590 +0.50(+5.76%)
Jan 11, 2023 8.578 8.762 8.511 8.743 10,768,323 +0.39(+4.63%)
Jan 10, 2023 8.482 8.558 8.220 8.356 14,652,892 -0.42(-4.75%)
Jan 09, 2023 8.453 8.830 8.423 8.772 12,372,528 +0.13(+1.46%)
Jan 06, 2023 8.065 8.685 8.046 8.646 19,430,046 +0.45(+5.43%)
Jan 05, 2023 7.872 8.201 7.843 8.201 14,150,920 +0.10(+1.19%)
Jan 04, 2023 8.201 8.249 7.959 8.104 23,418,998 +0.33(+4.23%)
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.