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 )

52.30 -1.68 (-3.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 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 8.534 8.670 8.466 8.602 18,702,034 +0.38(+4.61%)
Apr 27, 2023 8.330 8.340 8.175 8.223 16,717,628 -0.22(-2.65%)
Apr 26, 2023 8.729 8.826 8.437 8.447 20,862,964 -0.30(-3.44%)
Apr 25, 2023 8.592 8.787 8.585 8.748 20,635,680 +0.36(+4.29%)
Apr 24, 2023 8.291 8.408 8.262 8.388 13,489,676 +0.22(+2.74%)
Apr 21, 2023 8.369 8.408 8.126 8.165 16,162,190 -0.14(-1.64%)
Apr 20, 2023 8.272 8.369 8.243 8.301 13,975,923 +0.19(+2.40%)
Apr 19, 2023 8.038 8.136 7.951 8.106 15,557,245 -0.03(-0.36%)
Apr 18, 2023 8.038 8.213 8.029 8.136 14,999,844 +0.08(+0.97%)
Apr 17, 2023 8.194 8.223 8.019 8.058 24,314,324 -0.28(-3.38%)
Apr 14, 2023 8.427 8.456 8.272 8.340 26,575,200 -0.24(-2.83%)
Apr 13, 2023 8.845 8.913 8.534 8.583 17,880,102 -0.21(-2.43%)
Apr 12, 2023 8.855 8.865 8.544 8.797 26,580,442 -0.04(-0.44%)
Apr 11, 2023 8.835 8.845 8.709 8.835 13,210,567 +0.04(+0.44%)
Apr 10, 2023 8.991 9.020 8.719 8.797 18,277,302 -0.43(-4.64%)
Apr 06, 2023 9.205 9.302 9.185 9.224 17,718,622 +0.09(+0.96%)
Apr 05, 2023 9.049 9.185 8.942 9.137 27,126,684 +0.24(+2.73%)
Apr 04, 2023 8.563 9.049 8.544 8.894 23,530,514 +0.16(+1.78%)
Apr 03, 2023 8.592 8.874 8.534 8.738 22,129,040 +0.11(+1.24%)
Mar 31, 2023 8.408 8.676 8.330 8.631 21,514,112 +0.35(+4.23%)
Mar 30, 2023 8.175 8.330 8.150 8.281 13,170,533 +0.12(+1.43%)
Mar 29, 2023 8.019 8.194 8.000 8.165 16,320,562 -0.05(-0.59%)
Mar 28, 2023 8.155 8.252 8.097 8.213 16,226,463 +0.03(+0.36%)
Mar 27, 2023 8.359 8.524 8.175 8.184 29,402,918 -0.58(-6.65%)
Mar 24, 2023 8.865 8.933 8.651 8.767 26,037,270 +0.10(+1.12%)
Mar 23, 2023 8.447 8.719 8.311 8.670 25,566,378 -0.02(-0.22%)
Mar 22, 2023 8.281 8.709 8.233 8.690 31,902,624 +0.33(+3.95%)
Mar 21, 2023 8.379 8.466 8.252 8.359 25,852,242 -0.25(-2.88%)
Mar 20, 2023 8.840 8.849 8.540 8.607 26,129,238 -0.21(-2.41%)
Mar 17, 2023 8.772 9.033 8.724 8.820 35,983,536 +0.36(+4.23%)
Mar 16, 2023 8.956 9.121 8.399 8.462 41,053,316 -0.20(-2.35%)
Mar 15, 2023 8.830 9.033 8.472 8.666 79,430,392 +0.47(+5.79%)
Mar 14, 2023 8.453 8.559 8.104 8.191 42,926,724 -0.42(-4.84%)
Mar 13, 2023 9.188 9.401 8.414 8.607 57,909,224 +0.05(+0.57%)
Mar 10, 2023 8.201 8.578 8.192 8.559 46,392,848 +0.79(+10.22%)
Mar 09, 2023 7.649 7.862 7.591 7.765 20,496,388 +0.05(+0.63%)
Mar 08, 2023 7.833 7.968 7.620 7.717 22,330,792 +0.03(+0.38%)
Mar 07, 2023 7.630 7.824 7.495 7.688 21,440,838 +0.13(+1.66%)
Mar 06, 2023 7.804 7.833 7.528 7.562 18,174,912 -0.15(-2.01%)
Mar 03, 2023 7.523 7.736 7.446 7.717 23,453,122 +0.49(+6.84%)
Mar 02, 2023 7.126 7.249 7.078 7.223 23,566,018 -0.20(-2.74%)
Mar 01, 2023 7.523 7.562 7.320 7.426 21,784,766 -0.22(-2.91%)
Feb 28, 2023 7.417 7.649 7.349 7.649 16,751,414 +0.09(+1.15%)
Feb 27, 2023 7.571 7.668 7.484 7.562 15,147,884 +0.06(+0.77%)
Feb 24, 2023 7.581 7.692 7.412 7.504 16,787,464 -0.30(-3.85%)
Feb 23, 2023 7.649 7.876 7.630 7.804 16,817,908 +0.21(+2.81%)
Feb 22, 2023 7.533 7.678 7.513 7.591 15,857,222 +0.19(+2.62%)
Feb 21, 2023 7.542 7.581 7.378 7.397 21,204,338 -0.44(-5.56%)
Feb 17, 2023 7.552 7.843 7.533 7.833 14,976,606 +0.13(+1.63%)
Feb 16, 2023 7.784 7.833 7.620 7.707 19,383,512 -0.33(-4.10%)
Feb 15, 2023 8.152 8.244 7.901 8.036 14,924,638 -0.23(-2.81%)
Feb 14, 2023 8.298 8.456 8.047 8.269 18,013,362 -0.04(-0.47%)
Feb 13, 2023 8.181 8.365 8.156 8.307 11,997,689 +0.19(+2.39%)
Feb 10, 2023 8.375 8.375 8.056 8.114 17,317,336 -0.30(-3.57%)
Feb 09, 2023 8.879 8.917 8.365 8.414 15,070,371 -0.23(-2.69%)
Feb 08, 2023 8.549 8.666 8.375 8.646 13,739,747 +0.10(+1.13%)
Feb 07, 2023 8.617 8.820 8.520 8.549 14,812,698 -0.21(-2.43%)
Feb 06, 2023 8.695 8.849 8.695 8.762 12,393,134 -0.18(-2.06%)
Feb 03, 2023 8.966 9.062 8.791 8.946 17,666,246 -0.43(-4.55%)
Feb 02, 2023 9.518 9.643 9.314 9.372 16,621,532 +0.04(+0.41%)
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.