Skip to main content

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

54.50 -0.14 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 16.34 16.47 16.24 16.43 1,166,026 +0.29(+1.81%)
Feb 27, 2018 16.35 16.40 15.82 16.14 1,502,038 -0.06(-0.39%)
Feb 26, 2018 16.42 16.50 16.15 16.20 745,676 +0.02(+0.11%)
Feb 23, 2018 16.08 16.25 16.02 16.19 1,288,119 +0.42(+2.66%)
Feb 22, 2018 15.73 15.77 439,202 +0.12(+0.76%)
Feb 21, 2018 16.25 16.27 15.54 15.65 1,417,405 -0.56(-3.48%)
Feb 20, 2018 16.30 16.35 16.10 16.21 912,343 -0.23(-1.38%)
Feb 16, 2018 16.44 16.44 16.44 0 +0.24(+1.46%)
Feb 15, 2018 16.23 16.48 16.16 16.20 406,326 +0.16(+1.02%)
Feb 14, 2018 16.34 16.40 15.95 16.04 1,000,602 -0.51(-3.08%)
Feb 13, 2018 16.43 16.58 16.33 16.55 523,188 +0.16(+1.00%)
Feb 12, 2018 16.40 16.71 16.25 16.39 1,565,078 +0.25(+1.52%)
Feb 09, 2018 16.20 16.62 16.09 16.14 642,450 -0.35(-2.10%)
Feb 08, 2018 16.63 16.12 16.49 1,271,483 -0.04(-0.22%)
Feb 07, 2018 17.06 17.11 16.42 16.52 1,180,074 -0.49(-2.89%)
Feb 06, 2018 17.22 17.40 16.89 17.01 924,951 -0.26(-1.53%)
Feb 05, 2018 16.68 17.79 16.47 17.28 1,751,114 +0.42(+2.49%)
Feb 02, 2018 17.13 17.17 16.74 16.86 984,087 -0.48(-2.78%)
Feb 01, 2018 18.12 18.15 17.32 17.34 1,135,642 -0.83(-4.56%)
Jan 31, 2018 18.18 18.22 17.80 18.17 429,850 +0.35(+1.94%)
Jan 30, 2018 17.96 17.96 17.68 17.83 486,951 -0.34(-1.86%)
Jan 29, 2018 18.23 18.25 17.96 18.16 490,316 -0.34(-1.82%)
Jan 26, 2018 18.68 18.68 18.31 18.50 303,117 -0.26(-1.41%)
Jan 25, 2018 18.33 18.78 18.19 18.76 357,227 +0.46(+2.49%)
Jan 24, 2018 18.21 18.34 18.07 18.31 857,881 -0.28(-1.52%)
Jan 23, 2018 18.63 18.81 18.40 18.59 735,056 +0.26(+1.44%)
Jan 22, 2018 18.51 18.59 18.29 18.33 299,534 +0.00(+0.00%)
Jan 19, 2018 18.46 18.54 18.29 18.33 459,226 -0.31(-1.66%)
Jan 18, 2018 18.73 18.86 18.54 18.64 1,173,871 -0.54(-2.80%)
Jan 17, 2018 19.27 19.49 19.02 19.17 427,418 -0.02(-0.09%)
Jan 16, 2018 19.26 19.34 19.01 19.19 1,026,707 +0.20(+1.06%)
Jan 12, 2018 18.99 18.99 18.99 0 +0.08(+0.43%)
Jan 11, 2018 18.57 19.03 18.48 18.91 649,153 +0.23(+1.22%)
Jan 10, 2018 18.74 18.68 869,945 -0.04(-0.19%)
Jan 09, 2018 19.13 19.16 18.67 18.72 838,495 -0.81(-4.15%)
Jan 08, 2018 19.73 19.73 19.32 19.53 252,005 -0.05(-0.28%)
Jan 05, 2018 19.66 19.78 19.42 19.58 708,024 -0.15(-0.78%)
Jan 04, 2018 19.53 19.77 19.40 19.74 248,116 +0.03(+0.14%)
Jan 03, 2018 19.69 19.79 19.47 19.71 306,970 +0.24(+1.22%)
Jan 02, 2018 19.95 19.98 19.82 19.47 1,008,291 -0.66(-3.30%)
Dec 29, 2017 20.14 20.14 20.14 0 +0.08(+0.41%)
Dec 28, 2017 20.00 20.11 19.91 20.06 165,538 -0.03(-0.14%)
Dec 27, 2017 19.57 20.18 19.57 20.08 839,878 +0.74(+3.81%)
Dec 26, 2017 19.22 19.55 19.22 19.35 261,907 +0.15(+0.81%)
Dec 22, 2017 19.18 19.24 19.06 19.19 213,239 +0.09(+0.48%)
Dec 21, 2017 18.84 19.21 18.83 19.10 1,567,123 +0.33(+1.75%)
Dec 20, 2017 18.86 19.04 18.70 18.77 748,999 -0.69(-3.56%)
Dec 19, 2017 19.83 19.85 19.20 19.47 1,353,578 -0.74(-3.64%)
Dec 18, 2017 20.63 20.63 20.09 20.20 594,626 -0.56(-2.71%)
Dec 15, 2017 20.53 20.89 20.42 20.76 381,248 +0.21(+1.02%)
Dec 14, 2017 20.19 20.60 20.05 20.56 303,577 +0.27(+1.34%)
Dec 13, 2017 20.05 20.33 19.97 20.28 433,433 +0.43(+2.15%)
Dec 12, 2017 19.78 19.87 19.52 19.86 536,301 -0.05(-0.23%)
Dec 11, 2017 20.11 20.22 19.87 19.90 125,601 -0.11(-0.54%)
Dec 08, 2017 19.99 20.01 19.81 20.01 179,973 -0.05(-0.23%)
Dec 07, 2017 20.65 20.69 19.86 20.06 240,691 -0.44(-2.13%)
Dec 06, 2017 20.57 20.75 20.47 20.49 408,487 +0.22(+1.07%)
Dec 05, 2017 19.94 20.37 19.91 20.27 368,510 +0.26(+1.32%)
Dec 04, 2017 19.68 20.02 19.63 20.01 406,839 +0.05(+0.27%)
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.