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: 3:26 PM 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 (%)
Oct 31, 2023 4.001 4.050 3.884 3.894 35,538,492 -0.06(-1.49%)
Oct 30, 2023 3.913 4.011 3.835 3.953 39,551,744 -0.04(-0.98%)
Oct 27, 2023 3.972 4.021 3.913 3.992 30,570,350 -0.07(-1.69%)
Oct 26, 2023 3.879 4.070 3.864 4.060 51,741,936 +0.18(+4.53%)
Oct 25, 2023 3.962 3.982 3.835 3.884 58,634,888 -0.27(-6.59%)
Oct 24, 2023 4.031 4.158 3.972 4.158 52,564,048 +0.14(+3.41%)
Oct 23, 2023 3.806 4.090 3.747 4.021 81,375,280 +0.17(+4.31%)
Oct 20, 2023 3.835 3.904 3.796 3.855 46,085,976 +0.05(+1.29%)
Oct 19, 2023 3.962 4.060 3.796 3.806 90,100,496 -0.25(-6.27%)
Oct 18, 2023 4.041 4.090 3.962 4.060 64,345,760 -0.11(-2.58%)
Oct 17, 2023 4.109 4.217 4.050 4.168 57,222,956 -0.15(-3.40%)
Oct 16, 2023 4.315 4.334 4.266 4.315 35,627,868 -0.22(-4.75%)
Oct 13, 2023 4.530 4.569 4.461 4.530 34,765,764 +0.23(+5.23%)
Oct 12, 2023 4.608 4.637 4.275 4.305 57,941,228 -0.38(-8.14%)
Oct 11, 2023 4.588 4.686 4.549 4.686 64,377,996 +0.27(+6.21%)
Oct 10, 2023 4.295 4.491 4.236 4.412 44,330,276 -0.01(-0.22%)
Oct 09, 2023 4.246 4.432 4.158 4.422 37,746,860 +0.27(+6.60%)
Oct 06, 2023 4.060 4.275 4.031 4.148 55,144,260 -0.16(-3.64%)
Oct 05, 2023 4.334 4.354 4.266 4.305 24,296,550 -0.06(-1.35%)
Oct 04, 2023 4.305 4.373 4.236 4.363 45,679,392 +0.16(+3.72%)
Oct 03, 2023 4.388 4.442 4.168 4.207 62,134,792 -0.29(-6.52%)
Oct 02, 2023 4.628 4.647 4.451 4.500 36,387,712 -0.22(-4.56%)
Sep 29, 2023 4.813 4.853 4.628 4.716 40,877,208 +0.00(+0.00%)
Sep 28, 2023 4.559 4.735 4.471 4.716 59,036,772 +0.02(+0.42%)
Sep 27, 2023 4.872 4.882 4.637 4.696 37,123,348 -0.07(-1.44%)
Sep 26, 2023 4.862 4.882 4.735 4.765 43,072,292 -0.06(-1.22%)
Sep 25, 2023 4.892 4.960 4.813 4.823 51,250,924 -0.38(-7.33%)
Sep 22, 2023 5.087 5.224 5.068 5.205 26,885,390 +0.12(+2.31%)
Sep 21, 2023 5.185 5.195 5.078 5.087 52,612,204 -0.42(-7.64%)
Sep 20, 2023 5.547 5.596 5.498 5.508 28,840,232 +0.04(+0.72%)
Sep 19, 2023 5.518 5.577 5.459 5.469 21,552,600 -0.12(-2.10%)
Sep 18, 2023 5.480 5.596 5.460 5.586 17,110,448 +0.08(+1.41%)
Sep 15, 2023 5.586 5.586 5.499 5.509 21,727,020 -0.11(-1.90%)
Sep 14, 2023 5.683 5.722 5.577 5.615 22,313,374 -0.12(-2.03%)
Sep 13, 2023 5.683 5.790 5.654 5.732 23,700,512 +0.00(+0.00%)
Sep 12, 2023 5.674 5.732 5.615 5.732 11,753,220 +0.10(+1.72%)
Sep 11, 2023 5.644 5.693 5.615 5.635 15,489,035 -0.13(-2.19%)
Sep 08, 2023 5.770 5.858 5.722 5.761 16,672,399 +0.07(+1.19%)
Sep 07, 2023 5.703 5.712 5.644 5.693 13,792,581 +0.03(+0.51%)
Sep 06, 2023 5.712 5.732 5.606 5.664 22,437,934 +0.03(+0.52%)
Sep 05, 2023 5.761 5.770 5.625 5.635 26,916,480 -0.24(-4.13%)
Sep 01, 2023 6.052 6.052 5.829 5.877 30,149,352 -0.27(-4.42%)
Aug 31, 2023 6.149 6.236 6.120 6.149 21,648,112 +0.07(+1.12%)
Aug 30, 2023 6.091 6.129 6.023 6.081 21,097,676 -0.03(-0.48%)
Aug 29, 2023 5.858 6.149 5.848 6.110 29,505,780 +0.18(+3.11%)
Aug 28, 2023 5.994 5.994 5.838 5.926 15,338,278 +0.02(+0.33%)
Aug 25, 2023 5.800 5.964 5.770 5.906 30,708,490 +0.04(+0.66%)
Aug 24, 2023 5.906 5.974 5.848 5.867 23,550,966 -0.10(-1.63%)
Aug 23, 2023 5.761 5.974 5.741 5.964 38,892,912 +0.41(+7.33%)
Aug 22, 2023 5.460 5.577 5.431 5.557 22,313,382 +0.11(+1.96%)
Aug 21, 2023 5.470 5.489 5.392 5.450 35,149,436 -0.21(-3.77%)
Aug 18, 2023 5.615 5.751 5.586 5.664 26,162,880 +0.04(+0.69%)
Aug 17, 2023 5.625 5.644 5.538 5.625 44,040,568 -0.09(-1.53%)
Aug 16, 2023 5.780 5.867 5.674 5.712 40,891,328 -0.13(-2.16%)
Aug 15, 2023 5.877 5.945 5.829 5.838 30,596,266 -0.10(-1.63%)
Aug 14, 2023 5.955 6.091 5.887 5.935 27,860,346 -0.06(-0.97%)
Aug 11, 2023 5.964 6.081 5.945 5.994 27,574,984 -0.06(-0.96%)
Aug 10, 2023 6.323 6.372 6.032 6.052 38,021,888 -0.30(-4.73%)
Aug 09, 2023 6.285 6.372 6.285 6.352 25,447,614 +0.10(+1.55%)
Aug 08, 2023 6.294 6.381 6.197 6.255 24,491,024 +0.20(+3.37%)
Aug 07, 2023 6.149 6.168 6.023 6.052 24,940,722 -0.17(-2.80%)
Aug 04, 2023 5.984 6.265 5.969 6.226 50,105,140 +0.30(+5.07%)
Aug 03, 2023 5.984 6.013 5.858 5.926 78,671,376 -0.45(-7.00%)
Aug 02, 2023 6.362 6.401 6.226 6.372 54,868,420 -0.22(-3.38%)
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.