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 )

44.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
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%)
Feb 01, 2023 9.179 9.440 8.903 9.334 21,218,644 +0.31(+3.43%)
Jan 31, 2023 8.975 9.043 8.695 9.024 13,284,092 +0.22(+2.53%)
Jan 30, 2023 8.849 9.024 8.777 8.801 10,532,621 -0.13(-1.41%)
Jan 27, 2023 8.791 8.980 8.762 8.927 9,197,308 -0.06(-0.65%)
Jan 26, 2023 9.024 9.159 8.861 8.985 10,746,347 -0.14(-1.49%)
Jan 25, 2023 9.101 9.235 8.908 9.121 10,720,691 +0.08(+0.86%)
Jan 24, 2023 8.791 9.111 8.607 9.043 16,261,393 +0.35(+4.01%)
Jan 23, 2023 8.646 8.811 8.636 8.695 11,017,695 -0.13(-1.43%)
Jan 20, 2023 9.014 9.082 8.791 8.820 12,673,967 -0.46(-5.01%)
Jan 19, 2023 9.305 9.382 9.140 9.285 12,382,020 -0.16(-1.74%)
Jan 18, 2023 9.421 9.489 9.072 9.450 18,368,754 +0.63(+7.14%)
Jan 17, 2023 8.724 8.975 8.714 8.820 16,524,780 -0.19(-2.15%)
Jan 13, 2023 9.082 9.266 8.898 9.014 18,753,298 -0.23(-2.51%)
Jan 12, 2023 8.772 9.261 8.461 9.246 27,160,590 +0.50(+5.76%)
Jan 11, 2023 8.578 8.762 8.511 8.743 10,768,323 +0.39(+4.63%)
Jan 10, 2023 8.482 8.558 8.220 8.356 14,652,892 -0.42(-4.75%)
Jan 09, 2023 8.453 8.830 8.423 8.772 12,372,528 +0.13(+1.46%)
Jan 06, 2023 8.065 8.685 8.046 8.646 19,430,046 +0.45(+5.43%)
Jan 05, 2023 7.872 8.201 7.843 8.201 14,150,920 +0.10(+1.19%)
Jan 04, 2023 8.201 8.249 7.959 8.104 23,418,998 +0.33(+4.23%)
Jan 03, 2023 7.949 7.988 7.641 7.775 15,938,737 +0.40(+5.38%)
Dec 30, 2022 7.428 7.581 7.320 7.378 15,288,829 -0.25(-3.30%)
Dec 29, 2022 7.455 7.697 7.426 7.630 12,855,341 +0.25(+3.41%)
Dec 28, 2022 7.620 7.659 7.339 7.378 11,172,813 -0.15(-1.93%)
Dec 27, 2022 7.571 7.736 7.489 7.523 17,383,398 -0.48(-6.05%)
Dec 23, 2022 8.094 8.152 7.959 8.007 13,708,345 -0.36(-4.28%)
Dec 22, 2022 8.375 8.472 8.298 8.365 10,230,612 +0.02(+0.23%)
Dec 21, 2022 8.520 8.549 8.191 8.346 15,339,598 +0.04(+0.47%)
Dec 20, 2022 8.288 8.411 8.230 8.307 20,759,506 -0.49(-5.54%)
Dec 19, 2022 8.939 8.939 8.708 8.794 16,189,595 -0.49(-5.29%)
Dec 16, 2022 9.141 9.459 9.045 9.285 16,281,281 -0.32(-3.31%)
Dec 15, 2022 9.603 9.796 9.536 9.603 26,167,108 +0.11(+1.12%)
Dec 14, 2022 9.353 9.526 9.151 9.497 23,918,624 +0.13(+1.44%)
Dec 13, 2022 9.700 9.729 9.305 9.363 27,562,528 +0.25(+2.75%)
Dec 12, 2022 9.401 9.468 8.996 9.112 14,924,902 +0.08(+0.85%)
Dec 09, 2022 9.459 9.507 9.006 9.035 19,803,010 -0.75(-7.68%)
Dec 08, 2022 9.651 9.863 9.594 9.786 16,171,711 -0.07(-0.68%)
Dec 07, 2022 9.574 9.921 9.546 9.854 23,015,156 +0.62(+6.67%)
Dec 06, 2022 9.102 9.334 9.025 9.237 14,766,643 +0.35(+3.90%)
Dec 05, 2022 8.958 8.977 8.698 8.891 19,045,128 -0.37(-3.95%)
Dec 02, 2022 8.813 9.266 8.640 9.257 23,511,194 +0.32(+3.56%)
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.