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 (%)
Sep 30, 2011 15.91 16.26 15.52 16.20 1,275,911 +1.11(+7.36%)
Sep 29, 2011 15.00 15.43 14.82 15.09 1,172,634 +0.30(+2.02%)
Sep 28, 2011 14.72 14.81 14.30 14.79 2,151,435 -0.00(-0.02%)
Sep 27, 2011 14.67 14.88 14.49 14.79 1,081,432 -0.74(-4.79%)
Sep 26, 2011 16.01 16.18 15.39 15.54 1,836,914 -0.78(-4.80%)
Sep 23, 2011 17.26 17.36 16.29 16.32 1,908,509 -0.92(-5.36%)
Sep 22, 2011 16.57 17.54 16.52 17.24 2,708,796 +1.76(+11.39%)
Sep 21, 2011 14.02 15.54 13.92 15.48 1,711,714 +1.38(+9.80%)
Sep 20, 2011 13.93 14.11 13.82 14.10 392,620 +0.19(+1.36%)
Sep 19, 2011 13.86 14.22 13.83 13.91 1,062,560 +0.75(+5.71%)
Sep 16, 2011 12.85 13.28 12.85 13.16 1,139,637 +0.25(+1.92%)
Sep 15, 2011 13.11 13.27 12.90 12.91 624,778 -0.60(-4.41%)
Sep 14, 2011 13.09 14.92 13.06 13.51 809,044 +0.32(+2.44%)
Sep 13, 2011 13.63 13.66 13.17 13.19 489,522 -0.58(-4.18%)
Sep 12, 2011 13.67 13.92 13.51 13.76 875,665 +0.03(+0.21%)
Sep 09, 2011 13.32 13.88 13.20 13.73 1,083,486 +0.44(+3.28%)
Sep 08, 2011 13.24 13.34 12.91 13.30 922,622 +0.33(+2.52%)
Sep 07, 2011 13.22 13.26 12.88 12.97 977,177 -0.76(-5.52%)
Sep 06, 2011 14.01 14.17 13.64 13.73 1,287,443 +0.43(+3.20%)
Sep 02, 2011 12.94 13.34 12.71 13.30 1,586,266 +1.17(+9.68%)
Sep 01, 2011 11.67 12.14 11.24 12.13 1,195,477 +0.67(+5.83%)
Aug 31, 2011 12.01 12.05 11.42 11.46 1,071,278 -0.51(-4.26%)
Aug 30, 2011 11.89 12.10 11.84 11.97 1,123,610 +0.55(+4.82%)
Aug 29, 2011 11.32 11.53 11.31 11.42 364,052 -0.50(-4.17%)
Aug 26, 2011 11.99 12.15 11.42 11.92 994,952 +0.35(+3.03%)
Aug 25, 2011 11.34 11.72 11.25 11.57 854,054 +0.35(+3.09%)
Aug 24, 2011 12.23 12.25 11.16 11.22 972,949 -1.06(-8.64%)
Aug 23, 2011 12.38 12.86 12.24 12.28 1,438,691 -0.49(-3.86%)
Aug 22, 2011 12.62 12.89 12.61 12.77 1,361,618 -0.11(-0.84%)
Aug 19, 2011 12.70 12.95 12.56 12.88 1,702,716 +0.30(+2.40%)
Aug 18, 2011 12.51 13.16 12.25 12.58 2,471,033 +0.73(+6.17%)
Aug 17, 2011 11.30 11.85 11.12 11.85 994,645 +0.57(+5.07%)
Aug 16, 2011 10.79 11.37 10.78 11.28 1,432,204 +0.54(+5.07%)
Aug 15, 2011 10.87 11.03 10.73 10.73 1,680,345 -0.34(-3.05%)
Aug 12, 2011 10.73 11.10 10.62 11.07 1,697,328 +0.59(+5.60%)
Aug 11, 2011 11.75 11.90 10.36 10.48 5,156,560 -1.84(-14.94%)
Aug 10, 2011 11.89 12.34 11.70 12.33 2,923,512 +1.02(+9.05%)
Aug 09, 2011 11.09 12.42 10.83 11.30 4,789,796 +0.09(+0.82%)
Aug 08, 2011 10.51 11.28 10.43 11.21 2,972,519 +0.96(+9.35%)
Aug 05, 2011 10.60 11.25 10.23 10.25 5,085,822 -0.94(-8.42%)
Aug 04, 2011 10.33 11.21 10.30 11.19 3,449,784 +1.05(+10.31%)
Aug 03, 2011 10.09 10.62 10.03 10.15 4,371,647 +0.07(+0.74%)
Aug 02, 2011 9.431 10.09 9.337 10.07 2,511,859 +0.83(+8.93%)
Aug 01, 2011 8.925 9.346 8.909 9.249 1,783,706 +0.25(+2.77%)
Jul 29, 2011 8.712 9.139 8.685 8.999 2,258,851 +0.53(+6.24%)
Jul 28, 2011 8.502 8.547 8.401 8.471 748,923 +0.07(+0.88%)
Jul 27, 2011 8.307 8.428 8.237 8.397 923,307 +0.01(+0.13%)
Jul 26, 2011 8.286 8.437 8.282 8.385 878,653 +0.17(+2.05%)
Jul 25, 2011 8.199 8.480 8.165 8.217 559,024 -0.27(-3.18%)
Jul 22, 2011 8.397 8.500 8.356 8.487 425,093 +0.18(+2.22%)
Jul 21, 2011 8.307 8.433 8.187 8.302 894,840 -0.20(-2.41%)
Jul 20, 2011 8.682 8.703 8.464 8.507 522,315 -0.31(-3.57%)
Jul 19, 2011 8.316 8.822 8.280 8.822 1,102,652 +0.52(+6.26%)
Jul 18, 2011 8.523 8.547 8.289 8.302 1,362,898 -0.24(-2.82%)
Jul 15, 2011 8.309 8.552 8.300 8.543 1,424,309 +0.02(+0.29%)
Jul 14, 2011 8.671 8.804 8.507 8.518 2,081,630 -0.37(-4.13%)
Jul 13, 2011 8.696 8.891 8.536 8.885 1,748,855 +0.07(+0.82%)
Jul 12, 2011 8.864 8.864 8.660 8.813 933,444 +0.11(+1.27%)
Jul 11, 2011 8.527 8.712 8.455 8.703 552,137 +0.35(+4.20%)
Jul 08, 2011 8.210 8.408 8.210 8.352 648,070 +0.35(+4.36%)
Jul 07, 2011 7.949 8.032 7.884 8.003 1,076,760 -0.07(-0.92%)
Jul 06, 2011 8.052 8.113 7.963 8.077 481,364 +0.11(+1.33%)
Jul 05, 2011 8.010 8.039 7.929 7.971 636,630 +0.07(+0.85%)
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.