Skip to main content

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

50.95 +0.78 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 157.84 162.13 156.76 157.09 996,756 +7.12(+4.75%)
Feb 27, 2020 152.55 153.55 147.01 149.97 618,578 +4.37(+3.00%)
Feb 26, 2020 144.55 149.63 143.39 145.59 445,512 -2.33(-1.58%)
Feb 25, 2020 145.30 149.76 145.09 147.93 413,589 +2.54(+1.75%)
Feb 24, 2020 146.89 147.43 144.72 145.39 538,872 +6.20(+4.46%)
Feb 21, 2020 138.60 141.51 138.14 139.18 375,857 +3.71(+2.74%)
Feb 20, 2020 133.93 136.22 133.68 135.47 286,855 +3.08(+2.33%)
Feb 19, 2020 131.23 132.60 130.89 132.39 143,431 +0.08(+0.06%)
Feb 18, 2020 131.98 133.73 130.73 132.31 227,620 +2.50(+1.93%)
Feb 14, 2020 130.35 131.14 129.46 129.81 290,495 +1.71(+1.33%)
Feb 13, 2020 126.98 128.77 126.46 128.10 337,127 +1.37(+1.08%)
Feb 12, 2020 126.65 127.17 125.69 126.73 195,101 -1.87(-1.46%)
Feb 11, 2020 129.98 130.31 128.27 128.60 324,364 -2.12(-1.62%)
Feb 10, 2020 131.39 131.77 130.27 130.73 303,290 +1.12(+0.87%)
Feb 07, 2020 129.10 130.39 128.15 129.60 415,237 +4.46(+3.56%)
Feb 06, 2020 123.65 125.56 123.27 125.15 294,960 +1.75(+1.42%)
Feb 05, 2020 124.11 125.15 123.06 123.40 367,021 -4.08(-3.20%)
Feb 04, 2020 128.56 128.73 126.15 127.48 388,736 -5.50(-4.13%)
Feb 03, 2020 131.19 133.52 129.02 132.98 468,449 -0.25(-0.19%)
Jan 31, 2020 131.39 133.52 131.10 133.23 560,269 +3.33(+2.57%)
Jan 30, 2020 130.69 132.68 129.02 129.89 526,743 +0.25(+0.19%)
Jan 29, 2020 126.69 130.10 126.69 129.64 333,176 +3.58(+2.84%)
Jan 28, 2020 128.10 128.56 125.15 126.06 419,050 -3.08(-2.39%)
Jan 27, 2020 128.27 129.14 127.06 129.14 433,205 +5.79(+4.69%)
Jan 24, 2020 121.69 124.61 121.40 123.36 516,135 +2.96(+2.46%)
Jan 23, 2020 120.27 121.63 120.11 120.40 311,072 +2.37(+2.01%)
Jan 22, 2020 117.36 118.48 117.15 118.03 225,319 +1.21(+1.03%)
Jan 21, 2020 115.23 117.23 115.10 116.82 202,542 +3.33(+2.94%)
Jan 17, 2020 112.15 113.49 111.61 113.49 263,938 -2.79(-2.40%)
Jan 16, 2020 116.44 117.11 115.15 116.28 320,063 -1.25(-1.06%)
Jan 15, 2020 117.07 117.73 115.86 117.53 296,949 +2.29(+1.99%)
Jan 14, 2020 113.90 115.23 113.69 115.23 245,434 +1.87(+1.65%)
Jan 13, 2020 113.15 113.58 111.90 113.36 313,292 -1.17(-1.02%)
Jan 10, 2020 112.69 114.57 112.49 114.53 159,558 +2.87(+2.57%)
Jan 09, 2020 108.61 112.07 108.41 111.65 320,704 +1.08(+0.98%)
Jan 08, 2020 113.28 114.23 109.36 110.57 258,227 -2.17(-1.92%)
Jan 07, 2020 114.15 114.69 112.65 112.74 201,012 -1.71(-1.49%)
Jan 06, 2020 117.73 117.90 113.94 114.44 213,285 -1.79(-1.54%)
Jan 03, 2020 114.19 116.44 113.32 116.23 262,425 +4.91(+4.41%)
Jan 02, 2020 110.61 112.44 110.40 111.32 250,167 +3.71(+3.44%)
Dec 31, 2019 109.36 109.97 107.32 107.61 336,646 -3.37(-3.04%)
Dec 30, 2019 108.61 111.07 108.03 110.99 185,882 -1.12(-1.00%)
Dec 27, 2019 112.36 112.86 112.07 112.11 156,989 +0.38(+0.34%)
Dec 26, 2019 111.03 111.86 110.15 111.74 93,656 +0.83(+0.75%)
Dec 24, 2019 108.61 111.49 108.61 110.90 68,289 +0.87(+0.79%)
Dec 23, 2019 110.99 111.36 109.03 110.03 178,260 +1.42(+1.30%)
Dec 20, 2019 107.47 108.82 107.02 108.61 135,918 +0.20(+0.19%)
Dec 19, 2019 107.18 109.29 106.69 108.41 141,803 +0.49(+0.45%)
Dec 18, 2019 109.88 110.21 107.39 107.92 171,025 -2.74(-2.47%)
Dec 17, 2019 111.96 112.37 109.67 110.66 130,094 -0.45(-0.41%)
Dec 16, 2019 112.54 112.70 110.17 111.11 210,229 -3.02(-2.65%)
Dec 13, 2019 111.92 115.44 109.84 114.13 329,616 +3.64(+3.29%)
Dec 12, 2019 114.70 114.95 108.37 110.49 513,784 -5.64(-4.86%)
Dec 11, 2019 115.03 117.11 114.87 116.13 214,315 +2.74(+2.41%)
Dec 10, 2019 114.74 115.13 112.86 113.39 178,815 -0.20(-0.18%)
Dec 09, 2019 114.21 114.58 113.23 113.60 276,561 +0.78(+0.69%)
Dec 06, 2019 112.05 114.58 111.60 112.82 260,702 -2.04(-1.78%)
Dec 05, 2019 113.68 115.52 113.44 114.86 258,479 -1.68(-1.44%)
Dec 04, 2019 117.85 118.09 114.95 116.54 350,786 -3.35(-2.80%)
Dec 03, 2019 117.07 121.40 116.95 119.89 315,154 +6.82(+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.