Skip to main content

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

48.50 -2.82 (-5.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.57 26.18 25.24 25.59 568,129 +0.22(+0.88%)
Jun 29, 2016 26.09 26.33 25.28 25.37 487,410 -0.56(-2.17%)
Jun 28, 2016 25.93 26.17 25.67 25.93 481,755 +0.11(+0.44%)
Jun 27, 2016 25.42 26.01 25.39 25.82 630,188 +1.87(+7.83%)
Jun 24, 2016 24.31 24.44 23.75 23.94 620,207 +1.66(+7.45%)
Jun 23, 2016 22.39 22.77 22.16 22.28 1,706,055 -0.71(-3.09%)
Jun 22, 2016 22.88 23.12 22.76 22.99 435,567 +0.08(+0.33%)
Jun 21, 2016 23.31 23.35 22.85 22.92 190,384 -0.29(-1.26%)
Jun 20, 2016 23.23 23.40 23.13 23.21 683,307 -0.78(-3.26%)
Jun 17, 2016 24.26 24.28 23.80 23.99 238,150 -0.46(-1.89%)
Jun 16, 2016 24.57 25.02 24.29 24.45 637,666 +0.39(+1.61%)
Jun 15, 2016 23.95 24.30 23.81 24.07 317,570 +0.25(+1.06%)
Jun 14, 2016 24.32 24.33 23.79 23.81 615,028 -0.06(-0.26%)
Jun 13, 2016 23.71 23.89 23.59 23.88 551,168 +0.40(+1.71%)
Jun 10, 2016 23.55 23.84 23.29 23.48 338,052 +0.24(+1.03%)
Jun 09, 2016 23.32 23.43 23.14 23.24 249,856 +0.46(+2.02%)
Jun 08, 2016 22.62 22.85 22.55 22.78 114,538 +0.35(+1.55%)
Jun 07, 2016 22.43 22.63 22.42 22.43 233,130 +0.17(+0.76%)
Jun 06, 2016 22.58 22.58 22.21 22.26 429,516 -0.46(-2.01%)
Jun 03, 2016 22.56 22.74 22.46 22.72 542,067 +0.87(+3.97%)
Jun 02, 2016 21.62 21.99 21.61 21.85 345,019 +0.47(+2.18%)
Jun 01, 2016 21.51 21.77 21.28 21.38 395,808 +0.27(+1.29%)
May 31, 2016 20.59 21.26 20.56 21.11 257,316 +0.14(+0.65%)
May 27, 2016 21.07 20.97 20.97 20.97 944,296 -0.09(-0.41%)
May 26, 2016 20.96 21.26 20.96 21.06 220,798 +0.24(+1.13%)
May 25, 2016 20.97 21.16 20.73 20.82 289,170 -0.20(-0.93%)
May 24, 2016 21.02 21.15 20.70 21.02 183,595 -0.24(-1.11%)
May 23, 2016 21.23 21.42 21.03 21.25 221,998 +0.13(+0.62%)
May 20, 2016 20.90 21.26 20.87 21.12 213,013 +0.04(+0.17%)
May 19, 2016 20.92 21.22 20.92 21.09 198,391 +0.27(+1.32%)
May 18, 2016 21.45 21.48 20.54 20.81 742,922 -0.91(-4.17%)
May 17, 2016 21.67 21.93 21.67 21.72 486,930 +0.07(+0.34%)
May 16, 2016 21.91 21.91 21.58 21.64 717,207 -0.58(-2.63%)
May 13, 2016 21.79 22.23 21.79 22.23 232,690 +0.63(+2.93%)
May 12, 2016 21.42 21.66 21.38 21.60 421,692 -0.29(-1.32%)
May 11, 2016 21.49 22.09 21.43 21.89 449,714 +0.36(+1.68%)
May 10, 2016 21.51 21.62 21.42 21.52 445,548 +0.01(+0.05%)
May 09, 2016 21.34 21.54 21.26 21.51 151,038 +0.16(+0.77%)
May 06, 2016 21.55 21.55 21.26 21.35 781,053 -0.27(-1.24%)
May 05, 2016 21.15 21.63 20.99 21.62 787,171 +0.43(+2.04%)
May 04, 2016 20.98 21.20 20.76 21.18 438,817 +0.32(+1.53%)
May 03, 2016 20.87 21.11 20.81 20.86 757,264 +0.76(+3.81%)
May 02, 2016 20.53 20.58 20.09 20.10 733,465 -0.63(-3.02%)
Apr 29, 2016 20.28 20.86 20.14 20.73 739,249 +0.17(+0.84%)
Apr 28, 2016 20.19 20.60 20.11 20.55 639,471 +0.27(+1.35%)
Apr 27, 2016 20.03 20.44 19.91 20.28 620,212 +0.54(+2.73%)
Apr 26, 2016 19.97 19.97 19.66 19.74 872,100 -0.28(-1.38%)
Apr 25, 2016 20.10 20.29 20.01 20.01 712,081 -0.24(-1.19%)
Apr 22, 2016 20.48 20.50 20.18 20.25 733,950 -0.16(-0.80%)
Apr 21, 2016 20.28 20.58 20.21 20.42 1,061,044 -0.35(-1.69%)
Apr 20, 2016 21.61 21.85 20.68 20.77 2,010,052 -0.72(-3.37%)
Apr 19, 2016 21.59 21.65 21.19 21.49 969,290 -0.20(-0.90%)
Apr 18, 2016 21.68 21.75 21.38 21.69 985,767 -0.25(-1.12%)
Apr 15, 2016 21.69 22.11 21.68 21.94 805,843 +0.50(+2.32%)
Apr 14, 2016 21.52 21.68 21.30 21.44 525,244 -0.30(-1.38%)
Apr 13, 2016 21.38 21.83 21.32 21.74 825,521 +0.21(+0.99%)
Apr 12, 2016 21.59 21.82 21.31 21.52 487,348 -0.44(-1.99%)
Apr 11, 2016 21.74 22.13 21.61 21.96 639,267 -0.09(-0.43%)
Apr 08, 2016 22.16 22.26 21.87 22.05 634,399 -0.42(-1.85%)
Apr 07, 2016 22.18 22.55 22.08 22.47 803,749 +0.78(+3.61%)
Apr 06, 2016 21.84 21.88 21.44 21.69 899,108 -0.47(-2.13%)
Apr 05, 2016 22.07 22.25 21.97 22.16 606,003 +0.70(+3.24%)
Apr 04, 2016 21.49 21.57 21.23 21.46 615,553 +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.