Skip to main content

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

51.09 -1.97 (-3.71%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 14.46 14.53 14.26 14.39 786,553 -0.25(-1.68%)
Oct 30, 2018 14.64 14.76 14.56 14.63 388,677 -0.21(-1.41%)
Oct 29, 2018 14.87 14.95 14.65 14.84 567,566 -0.08(-0.55%)
Oct 26, 2018 14.91 15.07 14.86 14.93 491,493 +0.24(+1.62%)
Oct 25, 2018 14.76 14.85 14.66 14.69 813,992 -0.17(-1.17%)
Oct 24, 2018 14.68 14.88 14.66 14.86 435,778 +0.35(+2.39%)
Oct 23, 2018 14.84 14.96 14.50 14.52 1,379,546 +0.12(+0.82%)
Oct 22, 2018 14.54 14.61 14.39 14.40 401,596 -0.08(-0.57%)
Oct 19, 2018 14.51 14.55 14.36 14.48 331,350 -0.09(-0.63%)
Oct 18, 2018 14.42 14.72 14.42 14.57 347,688 +0.00(+0.00%)
Oct 17, 2018 14.83 14.89 14.57 14.57 260,177 -0.27(-1.85%)
Oct 16, 2018 14.73 14.86 14.64 14.84 371,042 +0.08(+0.56%)
Oct 15, 2018 14.84 14.90 14.69 14.76 208,067 -0.02(-0.12%)
Oct 12, 2018 14.73 14.97 14.70 14.78 405,616 -0.14(-0.92%)
Oct 11, 2018 14.59 15.03 14.52 14.92 576,994 +0.52(+3.61%)
Oct 10, 2018 14.26 14.43 14.13 14.40 565,732 -0.11(-0.76%)
Oct 09, 2018 14.28 14.54 14.25 14.51 693,762 +0.42(+2.98%)
Oct 08, 2018 14.21 14.26 14.09 14.09 442,581 -0.17(-1.22%)
Oct 05, 2018 14.36 14.50 14.08 14.26 960,422 -0.36(-2.44%)
Oct 04, 2018 14.68 14.77 14.51 14.62 1,120,377 -0.33(-2.20%)
Oct 03, 2018 15.54 15.56 14.70 14.94 1,063,500 -0.84(-5.32%)
Oct 02, 2018 15.68 15.87 15.67 15.78 328,505 +0.30(+1.95%)
Oct 01, 2018 15.69 15.76 15.48 15.48 727,170 -0.35(-2.19%)
Sep 28, 2018 16.07 16.10 15.82 15.83 482,183 -0.15(-0.91%)
Sep 27, 2018 15.82 15.99 15.78 15.98 580,147 +0.02(+0.11%)
Sep 26, 2018 15.71 15.97 15.61 15.96 786,594 +0.34(+2.16%)
Sep 25, 2018 15.56 15.64 15.50 15.62 527,095 -0.05(-0.31%)
Sep 24, 2018 15.65 15.85 15.64 15.67 611,663 -0.14(-0.86%)
Sep 21, 2018 15.69 15.86 15.68 15.81 435,859 -0.01(-0.06%)
Sep 20, 2018 15.60 15.88 15.55 15.81 357,960 +0.20(+1.28%)
Sep 19, 2018 15.79 15.81 15.44 15.61 603,752 -0.28(-1.77%)
Sep 18, 2018 16.19 16.21 15.83 15.90 668,750 -0.50(-3.05%)
Sep 17, 2018 16.25 16.51 16.22 16.40 274,495 -0.03(-0.17%)
Sep 14, 2018 16.36 16.54 16.31 16.42 539,383 -0.21(-1.26%)
Sep 13, 2018 16.73 16.83 16.59 16.63 315,444 +0.05(+0.33%)
Sep 12, 2018 16.62 16.68 16.56 16.58 256,697 +0.11(+0.66%)
Sep 11, 2018 16.62 16.68 16.44 16.47 973,609 -0.36(-2.16%)
Sep 10, 2018 16.70 16.86 16.69 16.83 320,157 +0.17(+1.04%)
Sep 07, 2018 16.76 16.79 16.62 16.66 936,338 -0.45(-2.61%)
Sep 06, 2018 16.95 17.17 16.92 17.11 364,682 +0.19(+1.13%)
Sep 05, 2018 16.96 17.00 16.85 16.92 324,281 -0.14(-0.80%)
Sep 04, 2018 17.03 17.09 16.94 17.05 699,346 -0.30(-1.73%)
Aug 31, 2018 17.35 17.35 17.35 0 -0.13(-0.73%)
Aug 30, 2018 17.51 17.56 17.41 17.48 338,072 +0.11(+0.63%)
Aug 29, 2018 17.33 17.43 17.20 17.37 455,572 +0.06(+0.37%)
Aug 28, 2018 17.38 17.41 17.23 17.31 457,521 -0.31(-1.76%)
Aug 27, 2018 17.74 17.76 17.60 17.62 795,794 -0.34(-1.88%)
Aug 24, 2018 17.66 17.96 17.60 17.95 465,311 +0.11(+0.61%)
Aug 23, 2018 17.83 17.89 17.73 17.84 481,284 +0.08(+0.46%)
Aug 22, 2018 17.83 17.85 17.65 17.76 292,856 +0.19(+1.09%)
Aug 21, 2018 17.57 17.63 17.43 17.57 661,216 -0.16(-0.92%)
Aug 20, 2018 17.69 17.79 17.63 17.73 1,032,893 +0.34(+1.94%)
Aug 17, 2018 17.43 17.56 17.29 17.40 376,513 +0.06(+0.37%)
Aug 16, 2018 17.32 17.37 17.09 17.33 542,780 +0.00(+0.00%)
Aug 15, 2018 17.25 17.46 17.23 17.33 659,428 +0.28(+1.65%)
Aug 14, 2018 17.23 17.23 17.00 17.05 394,498 -0.14(-0.79%)
Aug 13, 2018 17.08 17.28 17.08 17.19 909,278 -0.07(-0.42%)
Aug 10, 2018 17.16 17.43 17.12 17.26 538,394 +0.36(+2.15%)
Aug 09, 2018 16.67 16.92 16.64 16.90 875,524 +0.39(+2.37%)
Aug 08, 2018 16.45 16.59 16.42 16.51 258,278 +0.05(+0.28%)
Aug 07, 2018 16.59 16.63 16.42 16.46 305,105 -0.25(-1.52%)
Aug 06, 2018 16.81 16.94 16.71 16.72 341,811 +0.05(+0.27%)
Aug 03, 2018 16.51 16.71 16.51 16.67 396,844 +0.22(+1.33%)
Aug 02, 2018 16.44 16.49 16.31 16.45 243,346 +0.06(+0.39%)
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.