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 )

45.25 -2.21 (-4.66%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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 26, 2010 7.429 7.568 7.389 7.457 143,113 +0.11(+1.48%)
Feb 25, 2010 7.364 7.364 7.291 7.348 110,126 +0.13(+1.82%)
Feb 24, 2010 7.185 7.268 7.111 7.216 136,949 +0.02(+0.25%)
Feb 23, 2010 6.900 7.200 6.892 7.198 129,907 +0.33(+4.86%)
Feb 22, 2010 6.844 6.897 6.817 6.865 173,318 -0.05(-0.75%)
Feb 19, 2010 6.885 6.942 6.819 6.917 163,772 +0.11(+1.57%)
Feb 18, 2010 6.955 6.955 6.704 6.810 251,992 -0.12(-1.70%)
Feb 17, 2010 7.046 7.080 6.883 6.928 344,754 -0.23(-3.20%)
Feb 16, 2010 7.008 7.176 7.008 7.157 150,821 +0.06(+0.90%)
Feb 12, 2010 7.137 7.094 7.094 7.094 192,252 +0.08(+1.13%)
Feb 11, 2010 7.135 7.141 6.883 7.014 120,740 -0.13(-1.87%)
Feb 10, 2010 7.393 7.473 7.094 7.148 139,859 -0.22(-3.02%)
Feb 09, 2010 7.529 7.618 7.346 7.370 210,763 -0.23(-3.05%)
Feb 08, 2010 7.561 7.609 7.536 7.602 72,227 +0.04(+0.54%)
Feb 05, 2010 7.414 7.665 7.404 7.561 175,929 +0.03(+0.39%)
Feb 04, 2010 7.352 7.541 7.316 7.532 180,783 +0.37(+5.16%)
Feb 03, 2010 7.323 7.323 7.160 7.162 55,603 -0.27(-3.57%)
Feb 02, 2010 7.391 7.445 7.368 7.427 21,826 +0.04(+0.55%)
Feb 01, 2010 7.502 7.502 7.370 7.386 100,452 -0.21(-2.75%)
Jan 29, 2010 7.359 7.613 7.357 7.595 97,559 +0.21(+2.89%)
Jan 28, 2010 7.316 7.429 7.309 7.382 143,356 -0.08(-1.03%)
Jan 27, 2010 7.459 7.559 7.393 7.459 118,019 +0.01(+0.15%)
Jan 26, 2010 7.577 7.577 7.384 7.448 89,798 +0.01(+0.09%)
Jan 25, 2010 7.427 7.497 7.427 7.441 77,275 -0.13(-1.68%)
Jan 22, 2010 7.575 7.622 7.488 7.568 130,467 -0.06(-0.80%)
Jan 21, 2010 7.451 7.647 7.432 7.629 139,947 +0.16(+2.16%)
Jan 20, 2010 7.391 7.504 7.389 7.468 82,849 +0.20(+2.68%)
Jan 19, 2010 7.232 7.327 7.178 7.273 167,215 -0.03(-0.40%)
Jan 15, 2010 7.316 7.302 7.302 7.302 917,169 +0.13(+1.83%)
Jan 14, 2010 6.999 7.194 6.967 7.171 235,377 +0.28(+4.08%)
Jan 13, 2010 7.064 7.110 6.869 6.890 89,287 -0.27(-3.74%)
Jan 12, 2010 7.117 7.178 7.064 7.157 163,441 +0.36(+5.24%)
Jan 11, 2010 6.867 6.917 6.781 6.801 50,585 -0.09(-1.32%)
Jan 08, 2010 6.999 6.999 6.804 6.892 141,350 -0.04(-0.52%)
Jan 07, 2010 6.915 7.021 6.897 6.928 103,794 +0.00(+0.00%)
Jan 06, 2010 7.155 7.175 6.887 6.928 265,591 -0.30(-4.17%)
Jan 05, 2010 7.146 7.296 7.144 7.230 155,314 +0.15(+2.05%)
Jan 04, 2010 7.044 7.119 7.010 7.085 105,853 +0.01(+0.13%)
Dec 31, 2009 7.048 7.076 7.076 7.076 841,327 -0.12(-1.67%)
Dec 30, 2009 7.096 7.232 7.069 7.196 136,592 +0.14(+1.96%)
Dec 29, 2009 6.935 7.098 6.928 7.058 132,985 +0.14(+2.07%)
Dec 28, 2009 6.908 6.951 6.867 6.915 212,717 -0.03(-0.42%)
Dec 24, 2009 7.119 7.130 6.944 6.944 114,712 -0.25(-3.44%)
Dec 23, 2009 7.280 7.388 7.187 7.191 83,581 +0.01(+0.13%)
Dec 22, 2009 7.391 7.391 7.085 7.182 478,961 -0.23(-3.09%)
Dec 21, 2009 7.649 7.672 7.402 7.411 418,335 -0.40(-5.14%)
Dec 18, 2009 7.967 8.005 7.790 7.813 100,527 -0.15(-1.88%)
Dec 17, 2009 7.767 7.974 7.688 7.962 192,760 +0.43(+5.66%)
Dec 16, 2009 7.631 7.695 7.373 7.536 139,674 -0.04(-0.58%)
Dec 15, 2009 7.534 7.638 7.522 7.580 215,892 -0.12(-1.58%)
Dec 14, 2009 7.763 7.792 7.702 7.702 104,658 +0.04(+0.53%)
Dec 11, 2009 7.590 7.729 7.459 7.661 246,299 -0.02(-0.21%)
Dec 10, 2009 7.856 7.862 7.665 7.677 221,377 -0.32(-4.03%)
Dec 09, 2009 8.189 8.214 7.890 7.999 106,995 -0.12(-1.51%)
Dec 08, 2009 8.239 8.318 8.028 8.121 140,895 +0.05(+0.56%)
Dec 07, 2009 8.017 8.157 7.967 8.076 133,567 +0.07(+0.82%)
Dec 04, 2009 8.005 8.051 7.897 8.010 80,587 -0.30(-3.66%)
Dec 03, 2009 8.357 8.443 8.291 8.314 345,883 -0.33(-3.78%)
Dec 02, 2009 8.582 8.763 8.498 8.640 95,028 +0.07(+0.82%)
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.