Skip to main content

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

53.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.39 17.80 17.33 17.78 460,288 +0.21(+1.20%)
Dec 28, 2018 17.29 17.59 17.25 17.56 624,832 +0.45(+2.63%)
Dec 27, 2018 17.67 17.73 17.11 17.11 654,534 -0.01(-0.07%)
Dec 26, 2018 17.59 17.74 17.13 17.13 457,754 -0.58(-3.30%)
Dec 24, 2018 17.66 17.77 17.55 17.71 312,948 +0.24(+1.36%)
Dec 21, 2018 17.64 17.68 17.34 17.47 321,163 +0.02(+0.10%)
Dec 20, 2018 18.04 18.05 17.45 17.46 740,750 -0.22(-1.24%)
Dec 19, 2018 17.22 17.86 17.15 17.67 557,029 +0.65(+3.81%)
Dec 18, 2018 16.79 17.09 16.73 17.03 485,689 +0.30(+1.80%)
Dec 17, 2018 16.48 16.77 16.48 16.72 450,363 +0.29(+1.78%)
Dec 14, 2018 16.47 16.55 16.31 16.43 388,200 +0.17(+1.07%)
Dec 13, 2018 16.41 16.46 16.22 16.26 343,305 -0.11(-0.67%)
Dec 12, 2018 16.50 16.53 16.32 16.37 347,402 -0.23(-1.37%)
Dec 11, 2018 16.62 16.81 16.50 16.60 355,893 -0.02(-0.11%)
Dec 10, 2018 16.58 16.77 16.41 16.62 514,755 +0.21(+1.28%)
Dec 07, 2018 16.18 16.45 16.04 16.41 378,341 +0.09(+0.56%)
Dec 06, 2018 16.47 16.74 16.29 16.31 746,653 +0.14(+0.85%)
Dec 04, 2018 15.77 16.51 15.71 16.18 1,027,897 +0.79(+5.10%)
Dec 03, 2018 14.93 15.40 14.93 15.39 454,977 +0.32(+2.12%)
Nov 30, 2018 15.07 15.13 14.95 15.07 248,978 +0.16(+1.04%)
Nov 29, 2018 14.92 15.06 14.82 14.92 223,015 +0.18(+1.24%)
Nov 28, 2018 14.93 14.98 14.73 14.73 328,805 -0.26(-1.71%)
Nov 27, 2018 14.89 15.07 14.89 14.99 276,242 +0.06(+0.43%)
Nov 26, 2018 14.94 15.00 14.90 14.93 239,381 -0.10(-0.67%)
Nov 23, 2018 15.24 15.28 15.01 15.03 261,465 +0.04(+0.24%)
Nov 21, 2018 14.99 14.99 14.99 0 -0.02(-0.12%)
Nov 20, 2018 15.06 15.16 14.96 15.01 1,064,188 +0.02(+0.12%)
Nov 19, 2018 14.77 14.99 14.75 14.99 357,798 +0.13(+0.86%)
Nov 16, 2018 14.65 14.92 14.57 14.86 452,389 +0.24(+1.62%)
Nov 15, 2018 14.79 14.82 14.49 14.63 381,609 -0.02(-0.12%)
Nov 14, 2018 14.42 14.80 14.35 14.64 316,458 +0.05(+0.31%)
Nov 13, 2018 14.52 14.61 14.42 14.60 440,845 -0.05(-0.37%)
Nov 12, 2018 14.58 14.73 14.58 14.65 263,026 +0.28(+1.97%)
Nov 09, 2018 14.15 14.42 14.13 14.37 414,708 +0.33(+2.34%)
Nov 08, 2018 14.21 14.23 14.00 14.04 504,123 -0.01(-0.06%)
Nov 07, 2018 14.31 14.39 14.02 14.05 696,739 +0.05(+0.33%)
Nov 06, 2018 14.10 14.14 14.00 14.00 308,295 -0.03(-0.20%)
Nov 05, 2018 14.05 14.14 14.01 14.03 401,566 +0.15(+1.05%)
Nov 02, 2018 14.32 14.36 13.85 13.89 1,253,654 -0.53(-3.67%)
Nov 01, 2018 14.21 14.47 14.21 14.42 607,069 +0.03(+0.19%)
Oct 31, 2018 14.46 14.53 14.26 14.39 786,553 -0.25(-1.68%)
Oct 30, 2018 14.64 14.76 14.56 14.63 388,677 -0.21(-1.41%)
Oct 29, 2018 14.87 14.95 14.65 14.84 567,566 -0.08(-0.55%)
Oct 26, 2018 14.91 15.07 14.86 14.93 491,493 +0.24(+1.62%)
Oct 25, 2018 14.76 14.85 14.66 14.69 813,992 -0.17(-1.17%)
Oct 24, 2018 14.68 14.88 14.66 14.86 435,778 +0.35(+2.39%)
Oct 23, 2018 14.84 14.96 14.50 14.52 1,379,546 +0.12(+0.82%)
Oct 22, 2018 14.54 14.61 14.39 14.40 401,596 -0.08(-0.57%)
Oct 19, 2018 14.51 14.55 14.36 14.48 331,350 -0.09(-0.63%)
Oct 18, 2018 14.42 14.72 14.42 14.57 347,688 +0.00(+0.00%)
Oct 17, 2018 14.83 14.89 14.57 14.57 260,177 -0.27(-1.85%)
Oct 16, 2018 14.73 14.86 14.64 14.84 371,042 +0.08(+0.56%)
Oct 15, 2018 14.84 14.90 14.69 14.76 208,067 -0.02(-0.12%)
Oct 12, 2018 14.73 14.97 14.70 14.78 405,616 -0.14(-0.92%)
Oct 11, 2018 14.59 15.03 14.52 14.92 576,994 +0.52(+3.61%)
Oct 10, 2018 14.26 14.43 14.13 14.40 565,732 -0.11(-0.76%)
Oct 09, 2018 14.28 14.54 14.25 14.51 693,762 +0.42(+2.98%)
Oct 08, 2018 14.21 14.26 14.09 14.09 442,581 -0.17(-1.22%)
Oct 05, 2018 14.36 14.50 14.08 14.26 960,422 -0.36(-2.44%)
Oct 04, 2018 14.68 14.77 14.51 14.62 1,120,377 -0.33(-2.20%)
Oct 03, 2018 15.54 15.56 14.70 14.94 1,063,500 -0.84(-5.32%)
Oct 02, 2018 15.68 15.87 15.67 15.78 328,505 +0.30(+1.95%)
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.