Skip to main content

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

49.92 +1.05 (+2.15%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 35.13 36.09 34.89 34.96 4,478,197 +1.59(+4.75%)
Feb 27, 2020 33.95 34.18 32.72 33.38 2,779,130 +0.97(+3.00%)
Feb 26, 2020 32.17 33.31 31.92 32.41 2,001,586 -0.52(-1.58%)
Feb 25, 2020 32.34 33.33 32.30 32.93 1,858,162 +0.57(+1.75%)
Feb 24, 2020 32.69 32.81 32.21 32.36 2,421,029 +1.38(+4.46%)
Feb 21, 2020 30.85 31.50 30.75 30.98 1,688,642 +0.82(+2.74%)
Feb 20, 2020 29.81 30.32 29.76 30.15 1,288,777 +0.69(+2.33%)
Feb 19, 2020 29.21 29.51 29.13 29.47 644,402 +0.02(+0.06%)
Feb 18, 2020 29.38 29.76 29.10 29.45 1,022,644 +0.56(+1.93%)
Feb 14, 2020 29.01 29.19 28.81 28.89 1,305,129 +0.38(+1.33%)
Feb 13, 2020 28.26 28.66 28.15 28.51 1,514,637 +0.31(+1.08%)
Feb 12, 2020 28.19 28.30 27.98 28.21 876,546 -0.42(-1.46%)
Feb 11, 2020 28.93 29.00 28.55 28.62 1,457,292 -0.47(-1.62%)
Feb 10, 2020 29.25 29.33 29.00 29.10 1,362,615 +0.25(+0.87%)
Feb 07, 2020 28.74 29.02 28.52 28.85 1,865,564 +0.99(+3.56%)
Feb 06, 2020 27.52 27.95 27.44 27.86 1,325,188 +0.39(+1.42%)
Feb 05, 2020 27.62 27.86 27.39 27.47 1,648,941 -0.91(-3.20%)
Feb 04, 2020 28.62 28.65 28.08 28.37 1,746,503 -1.22(-4.13%)
Feb 03, 2020 29.20 29.72 28.72 29.60 2,104,636 -0.06(-0.19%)
Jan 31, 2020 29.25 29.72 29.18 29.65 2,517,158 +0.74(+2.57%)
Jan 30, 2020 29.09 29.53 28.72 28.91 2,366,535 +0.06(+0.19%)
Jan 29, 2020 28.20 28.96 28.20 28.86 1,496,882 +0.80(+2.84%)
Jan 28, 2020 28.51 28.62 27.86 28.06 1,882,697 -0.69(-2.39%)
Jan 27, 2020 28.55 28.75 28.28 28.75 1,946,290 +1.29(+4.69%)
Jan 24, 2020 27.09 27.73 27.02 27.46 2,318,875 +0.66(+2.46%)
Jan 23, 2020 26.77 27.07 26.73 26.80 1,397,578 +0.53(+2.01%)
Jan 22, 2020 26.12 26.37 26.08 26.27 1,012,309 +0.27(+1.03%)
Jan 21, 2020 25.65 26.09 25.62 26.00 909,975 +0.74(+2.94%)
Jan 17, 2020 24.96 25.26 24.84 25.26 1,185,814 -0.62(-2.40%)
Jan 16, 2020 25.92 26.07 25.63 25.88 1,437,969 -0.28(-1.06%)
Jan 15, 2020 26.06 26.21 25.79 26.16 1,334,123 +0.51(+1.99%)
Jan 14, 2020 25.35 25.65 25.31 25.65 1,102,682 +0.42(+1.65%)
Jan 13, 2020 25.19 25.28 24.91 25.23 1,407,550 -0.26(-1.02%)
Jan 10, 2020 25.08 25.50 25.04 25.49 716,861 +0.64(+2.57%)
Jan 09, 2020 24.18 24.94 24.13 24.85 1,440,852 +0.24(+0.98%)
Jan 08, 2020 25.21 25.43 24.34 24.61 1,160,154 -0.48(-1.92%)
Jan 07, 2020 25.41 25.53 25.07 25.09 903,102 -0.38(-1.49%)
Jan 06, 2020 26.21 26.24 25.36 25.47 958,242 -0.40(-1.54%)
Jan 03, 2020 25.42 25.92 25.22 25.87 1,179,018 +1.09(+4.41%)
Jan 02, 2020 24.62 25.03 24.57 24.78 1,123,946 +0.82(+3.44%)
Dec 31, 2019 24.34 24.48 23.89 23.95 1,512,474 -0.75(-3.04%)
Dec 30, 2019 24.18 24.72 24.05 24.70 835,127 -0.25(-1.00%)
Dec 27, 2019 25.01 25.12 24.94 24.95 705,317 +0.08(+0.34%)
Dec 26, 2019 24.71 24.90 24.52 24.87 420,777 +0.19(+0.75%)
Dec 24, 2019 24.18 24.81 24.18 24.68 306,810 +0.19(+0.80%)
Dec 23, 2019 24.70 24.79 24.27 24.49 800,881 -0.10(-0.41%)
Dec 20, 2019 24.33 24.64 24.23 24.59 600,303 +0.05(+0.19%)
Dec 19, 2019 24.27 24.75 24.16 24.55 626,293 +0.11(+0.45%)
Dec 18, 2019 24.88 24.95 24.31 24.43 755,359 -0.62(-2.47%)
Dec 17, 2019 25.35 25.44 24.83 25.05 574,579 -0.10(-0.40%)
Dec 16, 2019 25.48 25.52 24.94 25.16 928,505 -0.68(-2.65%)
Dec 13, 2019 25.34 26.14 24.87 25.84 1,455,796 +0.82(+3.29%)
Dec 12, 2019 25.97 26.03 24.54 25.02 2,269,199 -1.28(-4.86%)
Dec 11, 2019 26.04 26.52 26.01 26.29 946,554 +0.62(+2.41%)
Dec 10, 2019 25.98 26.07 25.55 25.67 789,762 -0.05(-0.18%)
Dec 09, 2019 25.86 25.94 25.64 25.72 1,221,470 +0.18(+0.69%)
Dec 06, 2019 25.37 25.94 25.27 25.54 1,151,428 -0.46(-1.78%)
Dec 05, 2019 25.74 26.16 25.68 26.01 1,141,609 -0.38(-1.44%)
Dec 04, 2019 26.68 26.74 26.03 26.39 1,549,295 -0.76(-2.79%)
Dec 03, 2019 26.51 27.49 26.48 27.15 1,391,924 +1.55(+6.04%)
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.