Skip to main content

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

50.86 -2.20 (-4.15%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 18.82 18.92 18.59 18.79 368,274 +0.13(+0.67%)
Sep 28, 2017 18.52 18.75 18.44 18.67 449,942 -0.22(-1.14%)
Sep 27, 2017 18.85 19.05 18.74 18.88 1,369,222 -0.88(-4.46%)
Sep 26, 2017 19.74 19.79 19.59 19.77 218,479 -0.05(-0.27%)
Sep 25, 2017 19.56 19.97 19.49 19.82 1,140,239 +0.33(+1.71%)
Sep 22, 2017 19.61 19.74 19.42 19.49 232,005 +0.16(+0.84%)
Sep 21, 2017 19.45 19.65 19.32 19.32 818,124 -0.05(-0.28%)
Sep 20, 2017 19.39 19.41 19.09 19.38 408,924 +0.06(+0.33%)
Sep 19, 2017 19.52 19.54 19.28 19.32 1,007,187 -0.18(-0.92%)
Sep 18, 2017 19.63 19.68 19.33 19.50 819,465 -0.32(-1.64%)
Sep 15, 2017 19.86 19.88 19.67 19.82 395,829 +0.02(+0.09%)
Sep 14, 2017 19.59 19.80 19.53 19.80 129,692 +0.23(+1.15%)
Sep 13, 2017 19.86 19.86 19.55 19.58 253,362 -0.23(-1.14%)
Sep 12, 2017 19.93 19.95 19.68 19.80 525,838 -0.32(-1.61%)
Sep 11, 2017 20.34 20.38 20.02 20.13 1,059,643 -0.75(-3.58%)
Sep 08, 2017 20.94 20.94 20.66 20.87 177,581 -0.13(-0.64%)
Sep 07, 2017 20.58 21.13 20.54 21.01 197,400 +0.63(+3.09%)
Sep 06, 2017 20.77 20.87 20.26 20.38 410,584 -0.36(-1.74%)
Sep 05, 2017 20.38 20.76 20.26 20.74 1,031,782 +0.90(+4.54%)
Sep 01, 2017 20.09 20.12 19.68 19.84 1,450,760 -0.43(-2.13%)
Aug 31, 2017 20.12 20.31 20.09 20.27 342,552 +0.15(+0.76%)
Aug 30, 2017 20.11 20.17 19.96 20.12 142,054 -0.02(-0.09%)
Aug 29, 2017 20.50 20.53 19.97 20.13 221,764 +0.20(+0.99%)
Aug 28, 2017 19.78 20.00 19.70 19.94 145,487 -0.02(-0.09%)
Aug 25, 2017 19.83 20.03 19.78 19.95 173,605 +0.23(+1.14%)
Aug 24, 2017 19.77 19.96 19.69 19.73 144,198 -0.25(-1.26%)
Aug 23, 2017 19.88 19.99 19.75 19.98 192,907 +0.40(+2.02%)
Aug 22, 2017 19.73 19.73 19.51 19.59 229,236 -0.24(-1.23%)
Aug 21, 2017 19.77 19.84 19.61 19.83 246,632 +0.16(+0.82%)
Aug 18, 2017 19.85 19.92 19.50 19.67 307,783 -0.01(-0.05%)
Aug 17, 2017 19.26 19.69 19.18 19.68 384,320 +0.41(+2.10%)
Aug 16, 2017 18.87 19.41 18.85 19.27 447,003 +0.22(+1.13%)
Aug 15, 2017 18.79 19.18 18.78 19.05 393,004 -0.27(-1.40%)
Aug 14, 2017 19.41 19.50 19.26 19.32 248,358 -0.24(-1.24%)
Aug 11, 2017 19.27 19.60 19.22 19.57 259,394 -0.01(-0.05%)
Aug 10, 2017 19.25 19.59 19.18 19.58 279,987 +0.49(+2.55%)
Aug 09, 2017 19.37 19.39 19.03 19.09 279,200 +0.29(+1.53%)
Aug 08, 2017 18.90 18.95 18.57 18.80 237,759 -0.17(-0.90%)
Aug 07, 2017 18.86 19.00 18.76 18.97 150,979 +0.05(+0.29%)
Aug 04, 2017 19.01 19.03 18.69 18.92 987,731 -0.50(-2.60%)
Aug 03, 2017 19.08 19.43 19.08 19.42 313,750 +0.60(+3.21%)
Aug 02, 2017 18.89 19.05 18.82 18.82 198,868 +0.04(+0.19%)
Aug 01, 2017 18.05 18.84 18.05 18.78 1,106,512 +0.38(+2.05%)
Jul 31, 2017 18.20 18.43 18.15 18.41 134,202 +0.04(+0.25%)
Jul 28, 2017 18.12 18.40 18.10 18.36 215,589 +0.33(+1.85%)
Jul 27, 2017 18.02 18.15 17.89 18.03 279,288 -0.32(-1.72%)
Jul 26, 2017 18.08 18.45 18.01 18.34 384,479 +0.08(+0.44%)
Jul 25, 2017 18.50 18.51 18.19 18.26 902,017 -0.73(-3.84%)
Jul 24, 2017 19.10 19.18 18.95 18.99 213,965 -0.21(-1.08%)
Jul 21, 2017 19.20 19.35 19.18 19.20 187,163 +0.24(+1.28%)
Jul 20, 2017 19.11 19.22 18.89 18.96 281,453 +0.14(+0.72%)
Jul 19, 2017 18.81 18.90 18.71 18.82 175,206 +0.05(+0.24%)
Jul 18, 2017 18.64 18.79 18.56 18.78 368,821 +0.49(+2.66%)
Jul 17, 2017 18.18 18.44 18.12 18.29 798,249 +0.12(+0.64%)
Jul 14, 2017 18.46 18.50 18.05 18.17 547,228 +0.09(+0.50%)
Jul 13, 2017 18.28 18.28 17.90 18.08 303,115 -0.38(-2.05%)
Jul 12, 2017 18.40 18.48 18.24 18.46 356,755 +0.39(+2.14%)
Jul 11, 2017 17.98 18.16 17.89 18.07 141,169 +0.10(+0.55%)
Jul 10, 2017 18.00 18.06 17.87 17.97 263,799 +0.04(+0.20%)
Jul 07, 2017 17.95 18.04 17.86 17.94 431,914 -0.32(-1.73%)
Jul 06, 2017 18.32 18.03 18.25 471,631 -0.46(-2.45%)
Jul 05, 2017 18.59 18.76 18.54 18.71 406,715 +0.03(+0.14%)
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.