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 (%)
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%)
Apr 01, 2021 158.72 162.28 157.88 161.68 186,911 +6.55(+4.22%)
Mar 31, 2021 157.45 158.23 152.81 155.13 139,488 -1.69(-1.08%)
Mar 30, 2021 153.79 158.02 152.88 156.82 139,077 +2.18(+1.41%)
Mar 29, 2021 159.07 159.14 152.74 154.64 101,628 -3.80(-2.40%)
Mar 26, 2021 157.66 160.62 157.03 158.44 125,663 -2.11(-1.32%)
Mar 25, 2021 164.70 165.69 160.20 160.55 204,200 -3.45(-2.10%)
Mar 24, 2021 160.06 164.35 159.71 164.00 136,615 +2.32(+1.44%)
Mar 23, 2021 158.44 161.82 156.96 161.68 140,647 +5.49(+3.52%)
Mar 22, 2021 154.37 156.89 153.46 156.19 163,087 +4.89(+3.23%)
Mar 19, 2021 148.99 151.57 148.29 151.29 140,115 +2.45(+1.64%)
Mar 18, 2021 146.68 150.45 146.19 148.85 186,535 -4.34(-2.83%)
Mar 17, 2021 152.76 154.09 149.34 153.18 265,119 -3.84(-2.45%)
Mar 16, 2021 159.33 159.58 154.93 157.03 132,938 -1.54(-0.97%)
Mar 15, 2021 157.45 159.40 157.24 158.56 124,240 +2.38(+1.52%)
Mar 12, 2021 157.17 157.38 154.51 156.19 178,577 -10.63(-6.37%)
Mar 11, 2021 167.23 167.93 164.58 166.81 117,925 -3.15(-1.85%)
Mar 10, 2021 169.47 170.73 167.58 169.96 103,535 +0.84(+0.50%)
Mar 09, 2021 167.79 169.47 166.57 169.12 200,188 +6.57(+4.04%)
Mar 08, 2021 166.12 166.32 162.55 162.55 150,116 -3.98(-2.39%)
Mar 05, 2021 163.88 167.97 163.18 166.53 184,785 +0.91(+0.55%)
Mar 04, 2021 169.05 170.24 163.11 165.62 283,178 -3.08(-1.82%)
Mar 03, 2021 168.21 170.94 165.97 168.70 188,603 -5.80(-3.32%)
Mar 02, 2021 172.20 174.57 171.57 174.50 158,017 -0.07(-0.04%)
Mar 01, 2021 172.83 175.62 170.66 174.57 264,317 -7.69(-4.22%)
Feb 26, 2021 173.32 182.26 169.33 182.26 495,940 +16.43(+9.91%)
Feb 25, 2021 168.98 170.38 158.22 165.84 582,440 -7.90(-4.55%)
Feb 24, 2021 168.42 174.99 167.51 173.74 256,999 -3.64(-2.05%)
Feb 23, 2021 176.25 179.96 174.92 177.37 139,651 -1.54(-0.86%)
Feb 22, 2021 182.12 184.85 177.09 178.91 157,271 -4.34(-2.37%)
Feb 19, 2021 186.18 187.16 181.36 183.24 133,464 -7.41(-3.89%)
Feb 18, 2021 188.28 192.05 187.23 190.66 97,944 -2.52(-1.30%)
Feb 17, 2021 193.59 195.41 189.96 193.17 138,885 +3.42(+1.81%)
Feb 16, 2021 190.93 192.58 188.63 189.75 147,030 -9.02(-4.54%)
Feb 12, 2021 200.93 202.54 198.21 198.76 114,040 -7.69(-3.72%)
Feb 11, 2021 209.18 209.60 205.34 206.46 98,893 -2.94(-1.40%)
Feb 10, 2021 207.43 209.60 207.01 209.39 82,855 +3.91(+1.91%)
Feb 09, 2021 207.36 209.18 205.06 205.48 83,729 +0.35(+0.17%)
Feb 08, 2021 203.59 207.50 202.54 205.13 91,761 +2.73(+1.35%)
Feb 05, 2021 206.88 208.84 202.40 202.40 118,217 -5.31(-2.56%)
Feb 04, 2021 207.43 208.62 205.76 207.71 81,615 -1.54(-0.74%)
Feb 03, 2021 212.82 213.38 208.97 209.25 123,253 -6.15(-2.86%)
Feb 02, 2021 214.01 215.47 213.08 215.40 88,871 -4.06(-1.85%)
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.