Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

50.85 -2.21 (-4.17%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.464 8.599 8.397 8.532 18,856,286 +0.38(+4.61%)
Apr 27, 2023 8.262 8.272 8.108 8.156 16,855,512 -0.22(-2.65%)
Apr 26, 2023 8.657 8.754 8.368 8.378 21,035,038 -0.30(-3.44%)
Apr 25, 2023 8.522 8.715 8.514 8.676 20,805,880 +0.36(+4.29%)
Apr 24, 2023 8.223 8.339 8.194 8.320 13,600,936 +0.22(+2.74%)
Apr 21, 2023 8.300 8.339 8.059 8.098 16,295,493 -0.13(-1.64%)
Apr 20, 2023 8.204 8.300 8.175 8.233 14,091,194 +0.19(+2.40%)
Apr 19, 2023 7.973 8.069 7.886 8.040 15,685,559 -0.03(-0.36%)
Apr 18, 2023 7.973 8.146 7.963 8.069 15,123,560 +0.08(+0.96%)
Apr 17, 2023 8.127 8.156 7.953 7.992 24,514,864 -0.28(-3.38%)
Apr 14, 2023 8.358 8.387 8.204 8.272 26,794,388 -0.24(-2.83%)
Apr 13, 2023 8.773 8.840 8.464 8.513 18,027,574 -0.21(-2.43%)
Apr 12, 2023 8.782 8.792 8.474 8.725 26,799,674 -0.04(-0.44%)
Apr 11, 2023 8.763 8.773 8.638 8.763 13,319,525 +0.04(+0.44%)
Apr 10, 2023 8.917 8.946 8.648 8.725 18,428,050 -0.42(-4.64%)
Apr 06, 2023 9.130 9.226 9.110 9.149 17,864,762 +0.09(+0.96%)
Apr 05, 2023 8.975 9.110 8.869 9.062 27,350,420 +0.24(+2.73%)
Apr 04, 2023 8.493 8.975 8.474 8.821 23,724,590 +0.15(+1.78%)
Apr 03, 2023 8.522 8.802 8.464 8.667 22,311,660 +0.11(+1.24%)
Mar 31, 2023 8.339 8.605 8.262 8.561 21,691,556 +0.35(+4.23%)
Mar 30, 2023 8.108 8.262 8.084 8.214 13,279,161 +0.12(+1.43%)
Mar 29, 2023 7.953 8.127 7.934 8.098 16,455,171 -0.05(-0.59%)
Mar 28, 2023 8.088 8.185 8.031 8.146 16,360,296 +0.03(+0.36%)
Mar 27, 2023 8.291 8.455 8.108 8.117 29,645,428 -0.58(-6.65%)
Mar 24, 2023 8.792 8.860 8.580 8.696 26,252,020 +0.10(+1.12%)
Mar 23, 2023 8.378 8.648 8.243 8.599 25,777,246 -0.02(-0.22%)
Mar 22, 2023 8.214 8.638 8.165 8.619 32,165,752 +0.33(+3.95%)
Mar 21, 2023 8.310 8.397 8.185 8.291 26,065,468 -0.25(-2.88%)
Mar 20, 2023 8.767 8.777 8.470 8.537 26,344,748 -0.21(-2.41%)
Mar 17, 2023 8.700 8.960 8.652 8.748 36,280,320 +0.36(+4.23%)
Mar 16, 2023 8.883 9.046 8.331 8.393 41,391,916 -0.20(-2.35%)
Mar 15, 2023 8.758 8.960 8.403 8.595 80,085,520 +0.47(+5.79%)
Mar 14, 2023 8.383 8.489 8.038 8.124 43,280,776 -0.41(-4.84%)
Mar 13, 2023 9.113 9.324 8.345 8.537 58,386,848 +0.05(+0.57%)
Mar 10, 2023 8.134 8.508 8.125 8.489 46,775,488 +0.79(+10.22%)
Mar 09, 2023 7.586 7.798 7.529 7.702 20,665,438 +0.05(+0.63%)
Mar 08, 2023 7.769 7.903 7.558 7.654 22,514,972 +0.03(+0.38%)
Mar 07, 2023 7.567 7.760 7.434 7.625 21,617,678 +0.12(+1.66%)
Mar 06, 2023 7.740 7.769 7.466 7.500 18,324,816 -0.15(-2.01%)
Mar 03, 2023 7.461 7.673 7.385 7.654 23,646,560 +0.49(+6.84%)
Mar 02, 2023 7.068 7.190 7.020 7.164 23,760,384 -0.20(-2.74%)
Mar 01, 2023 7.461 7.500 7.260 7.365 21,964,444 -0.22(-2.91%)
Feb 28, 2023 7.356 7.586 7.289 7.586 16,889,576 +0.09(+1.15%)
Feb 27, 2023 7.510 7.606 7.423 7.500 15,272,821 +0.06(+0.77%)
Feb 24, 2023 7.519 7.630 7.351 7.442 16,925,924 -0.30(-3.85%)
Feb 23, 2023 7.586 7.811 7.567 7.740 16,956,620 +0.21(+2.81%)
Feb 22, 2023 7.471 7.615 7.452 7.529 15,988,010 +0.19(+2.62%)
Feb 21, 2023 7.481 7.519 7.317 7.337 21,379,228 -0.43(-5.56%)
Feb 17, 2023 7.490 7.778 7.471 7.769 15,100,130 +0.12(+1.63%)
Feb 16, 2023 7.721 7.769 7.558 7.644 19,543,382 -0.33(-4.10%)
Feb 15, 2023 8.086 8.177 7.836 7.970 15,047,734 -0.23(-2.81%)
Feb 14, 2023 8.230 8.387 7.981 8.201 18,161,932 -0.04(-0.47%)
Feb 13, 2023 8.114 8.297 8.089 8.239 12,096,644 +0.19(+2.39%)
Feb 10, 2023 8.307 8.307 7.990 8.047 17,460,166 -0.30(-3.57%)
Feb 09, 2023 8.806 8.844 8.297 8.345 15,194,669 -0.23(-2.69%)
Feb 08, 2023 8.479 8.595 8.307 8.575 13,853,070 +0.10(+1.13%)
Feb 07, 2023 8.547 8.748 8.451 8.479 14,934,871 -0.21(-2.43%)
Feb 06, 2023 8.623 8.777 8.623 8.691 12,495,350 -0.18(-2.06%)
Feb 03, 2023 8.892 8.988 8.719 8.873 17,811,954 -0.42(-4.55%)
Feb 02, 2023 9.440 9.565 9.238 9.296 16,758,623 +0.04(+0.42%)
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.