Skip to main content

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

48.50 -2.82 (-5.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 12.76 13.27 12.63 12.66 3,452,592 -0.11(-0.89%)
Jul 28, 2022 12.88 13.15 12.63 12.78 4,156,022 +0.26(+2.05%)
Jul 27, 2022 12.87 13.00 12.44 12.52 3,687,850 -0.18(-1.42%)
Jul 26, 2022 13.13 13.25 12.66 12.70 3,210,647 +0.04(+0.30%)
Jul 25, 2022 12.43 12.71 12.35 12.66 2,943,575 -0.42(-3.20%)
Jul 22, 2022 12.95 13.27 12.85 13.08 3,199,200 +0.65(+5.21%)
Jul 21, 2022 11.99 12.46 11.94 12.43 3,589,269 +0.63(+5.32%)
Jul 20, 2022 12.06 12.11 11.64 11.80 2,483,003 +0.08(+0.65%)
Jul 19, 2022 11.90 11.98 11.52 11.73 3,293,263 -0.20(-1.68%)
Jul 18, 2022 12.02 12.04 11.68 11.93 2,932,772 -0.40(-3.24%)
Jul 15, 2022 12.21 12.52 12.14 12.33 2,835,604 +0.24(+1.97%)
Jul 14, 2022 11.97 12.31 11.78 12.09 3,902,150 -0.33(-2.68%)
Jul 13, 2022 11.57 12.47 11.47 12.42 5,516,172 +0.45(+3.74%)
Jul 12, 2022 12.12 12.34 11.95 11.98 2,887,834 +0.20(+1.70%)
Jul 11, 2022 11.58 11.88 11.56 11.78 2,987,004 +0.56(+5.01%)
Jul 08, 2022 11.50 11.52 11.07 11.21 2,925,769 -0.40(-3.44%)
Jul 07, 2022 12.00 12.02 11.52 11.61 2,679,929 -0.31(-2.63%)
Jul 06, 2022 12.76 12.80 11.91 11.93 4,010,232 -0.64(-5.08%)
Jul 05, 2022 12.59 12.87 12.37 12.57 3,614,949 +0.31(+2.56%)
Jul 01, 2022 12.30 12.80 12.07 12.25 5,111,140 +0.36(+3.04%)
Jun 30, 2022 11.89 12.17 11.86 11.89 3,685,084 +0.31(+2.71%)
Jun 29, 2022 11.16 11.60 11.09 11.58 2,541,200 +0.51(+4.65%)
Jun 28, 2022 10.84 11.09 10.71 11.06 3,304,727 +0.11(+1.04%)
Jun 27, 2022 10.80 11.11 10.79 10.95 2,129,601 -0.29(-2.54%)
Jun 24, 2022 11.50 11.70 11.19 11.23 2,709,661 -0.48(-4.07%)
Jun 23, 2022 11.65 12.01 11.51 11.71 4,847,654 +0.30(+2.67%)
Jun 22, 2022 11.27 11.45 11.19 11.40 2,680,278 +0.84(+7.98%)
Jun 21, 2022 10.54 10.80 10.45 10.56 3,319,108 -0.58(-5.20%)
Jun 17, 2022 11.09 11.34 10.79 11.14 3,086,348 +0.15(+1.38%)
Jun 16, 2022 10.09 11.01 9.972 10.99 4,562,673 +0.21(+1.94%)
Jun 15, 2022 10.55 10.79 10.25 10.78 5,121,355 +0.57(+5.58%)
Jun 14, 2022 10.69 10.82 10.12 10.21 4,087,778 -0.39(-3.67%)
Jun 13, 2022 11.00 11.05 10.30 10.60 8,027,641 -1.11(-9.49%)
Jun 10, 2022 11.88 11.96 11.44 11.71 3,159,513 -0.22(-1.83%)
Jun 09, 2022 11.71 11.99 11.67 11.93 2,182,110 +0.10(+0.88%)
Jun 08, 2022 11.98 12.13 11.81 11.82 1,635,122 -0.30(-2.51%)
Jun 07, 2022 11.96 12.32 11.96 12.13 2,070,259 +0.35(+2.98%)
Jun 06, 2022 12.16 12.27 11.73 11.78 2,938,884 -0.65(-5.20%)
Jun 03, 2022 12.15 12.43 12.07 12.42 2,075,661 -0.08(-0.61%)
Jun 02, 2022 12.64 12.66 12.25 12.50 2,397,523 -0.02(-0.15%)
Jun 01, 2022 12.75 12.86 12.34 12.52 2,045,807 -0.04(-0.30%)
May 31, 2022 12.76 12.77 12.34 12.56 3,808,563 -0.84(-6.24%)
May 27, 2022 13.48 13.61 13.29 13.39 1,592,393 +0.09(+0.64%)
May 26, 2022 13.38 13.40 12.96 13.31 2,586,620 -0.20(-1.48%)
May 25, 2022 13.60 13.60 13.24 13.51 2,240,378 +0.16(+1.21%)
May 24, 2022 13.02 13.58 13.01 13.34 4,068,985 +0.73(+5.80%)
May 23, 2022 12.98 13.15 12.59 12.61 2,866,554 -0.66(-4.94%)
May 20, 2022 12.77 13.41 12.76 13.27 4,305,834 +0.46(+3.56%)
May 19, 2022 13.30 13.31 12.70 12.81 4,249,782 +0.10(+0.82%)
May 18, 2022 12.05 12.75 12.00 12.71 4,051,286 +0.74(+6.19%)
May 17, 2022 12.04 12.24 11.93 11.97 2,683,206 -0.43(-3.45%)
May 16, 2022 12.52 12.75 12.39 12.39 3,713,857 -0.04(-0.30%)
May 13, 2022 12.78 12.82 12.42 12.43 3,259,719 -0.58(-4.45%)
May 12, 2022 13.14 13.40 12.99 13.01 8,061,233 -0.07(-0.51%)
May 11, 2022 12.08 13.10 11.98 13.08 6,323,306 +0.67(+5.44%)
May 10, 2022 12.44 12.78 12.31 12.40 5,956,765 +0.36(+3.00%)
May 09, 2022 11.50 12.07 11.44 12.04 7,813,193 +0.29(+2.42%)
May 06, 2022 11.92 12.19 11.64 11.76 4,964,801 -0.53(-4.33%)
May 05, 2022 12.64 12.67 11.85 12.29 7,307,325 -1.09(-8.16%)
May 04, 2022 13.17 13.52 12.98 13.38 6,035,774 +0.21(+1.59%)
May 03, 2022 13.55 13.63 13.16 13.17 3,774,500 +0.25(+1.91%)
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.