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 )

43.30 -0.95 (-2.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 6.894 7.031 6.884 6.962 17,963,572 +0.03(+0.42%)
Jul 28, 2023 6.855 6.943 6.796 6.933 26,149,844 +0.11(+1.58%)
Jul 27, 2023 7.119 7.177 6.747 6.825 49,482,252 -0.42(-5.80%)
Jul 26, 2023 7.353 7.353 7.197 7.246 19,700,704 +0.01(+0.14%)
Jul 25, 2023 7.167 7.314 7.158 7.236 17,202,184 -0.05(-0.67%)
Jul 24, 2023 7.412 7.451 7.265 7.285 14,964,099 -0.08(-1.06%)
Jul 21, 2023 7.451 7.500 7.343 7.363 13,651,571 +0.00(+0.00%)
Jul 20, 2023 7.480 7.500 7.265 7.363 20,225,608 -0.27(-3.59%)
Jul 19, 2023 7.441 7.647 7.383 7.637 24,480,554 +0.25(+3.44%)
Jul 18, 2023 7.402 7.451 7.343 7.383 15,799,718 +0.08(+1.07%)
Jul 17, 2023 7.275 7.329 7.207 7.304 14,266,122 +0.00(+0.00%)
Jul 14, 2023 7.383 7.431 7.275 7.304 16,730,269 -0.10(-1.32%)
Jul 13, 2023 7.304 7.446 7.246 7.402 29,697,396 +0.21(+2.85%)
Jul 12, 2023 7.040 7.265 6.984 7.197 35,489,120 +0.24(+3.52%)
Jul 11, 2023 6.952 7.029 6.884 6.952 19,512,156 +0.07(+0.99%)
Jul 10, 2023 6.796 6.943 6.796 6.884 22,892,062 +0.03(+0.43%)
Jul 07, 2023 6.894 6.962 6.825 6.855 35,769,848 -0.15(-2.09%)
Jul 06, 2023 7.099 7.128 6.933 7.001 40,854,796 -0.29(-4.02%)
Jul 05, 2023 7.461 7.490 7.216 7.295 31,560,456 -0.21(-2.74%)
Jul 03, 2023 7.666 7.764 7.500 7.500 14,260,195 -0.13(-1.67%)
Jun 30, 2023 7.441 7.666 7.402 7.627 25,765,136 +0.22(+2.90%)
Jun 29, 2023 7.490 7.529 7.324 7.412 36,662,332 -0.39(-5.01%)
Jun 28, 2023 7.764 7.862 7.637 7.803 21,794,948 +0.11(+1.40%)
Jun 27, 2023 7.813 7.891 7.627 7.696 17,507,314 -0.09(-1.13%)
Jun 26, 2023 7.823 7.862 7.725 7.784 17,754,420 +0.05(+0.63%)
Jun 23, 2023 7.872 7.891 7.676 7.735 22,573,646 +0.19(+2.46%)
Jun 22, 2023 7.656 7.754 7.520 7.549 19,811,276 -0.29(-3.74%)
Jun 21, 2023 7.676 7.852 7.559 7.842 18,868,218 +0.08(+0.98%)
Jun 20, 2023 7.727 7.854 7.718 7.766 19,847,198 +0.14(+1.78%)
Jun 16, 2023 7.591 7.669 7.494 7.630 15,205,388 -0.08(-1.01%)
Jun 15, 2023 7.718 7.853 7.620 7.708 23,975,218 +0.19(+2.59%)
Jun 14, 2023 7.436 7.572 7.387 7.514 33,468,282 +0.17(+2.38%)
Jun 13, 2023 7.543 7.582 7.280 7.339 32,117,382 -0.22(-2.96%)
Jun 12, 2023 7.562 7.572 7.319 7.562 18,707,176 +0.07(+0.91%)
Jun 09, 2023 7.416 7.571 7.368 7.494 12,691,309 -0.03(-0.39%)
Jun 08, 2023 7.280 7.543 7.261 7.523 16,352,411 +0.21(+2.93%)
Jun 07, 2023 7.582 7.630 7.261 7.309 23,378,358 -0.30(-3.96%)
Jun 06, 2023 7.494 7.630 7.397 7.611 13,684,786 +0.12(+1.56%)
Jun 05, 2023 7.387 7.630 7.358 7.494 16,740,796 -0.04(-0.52%)
Jun 02, 2023 7.757 7.776 7.523 7.533 15,152,343 -0.24(-3.12%)
Jun 01, 2023 7.834 7.903 7.689 7.776 18,732,084 +0.08(+1.01%)
May 31, 2023 7.504 7.757 7.465 7.698 22,474,896 +0.18(+2.46%)
May 30, 2023 7.377 7.552 7.330 7.514 23,439,678 +0.22(+3.07%)
May 26, 2023 7.086 7.309 7.066 7.290 20,870,478 +0.15(+2.04%)
May 25, 2023 7.222 7.241 7.076 7.144 21,509,042 -0.09(-1.21%)
May 24, 2023 7.358 7.377 7.207 7.232 23,473,754 -0.07(-0.93%)
May 23, 2023 7.183 7.358 7.144 7.300 23,658,866 +0.04(+0.54%)
May 22, 2023 7.358 7.455 7.232 7.261 23,912,768 -0.09(-1.19%)
May 19, 2023 7.368 7.494 7.290 7.348 28,510,680 -0.17(-2.20%)
May 18, 2023 7.582 7.591 7.476 7.514 25,150,780 -0.17(-2.15%)
May 17, 2023 7.776 7.805 7.620 7.679 15,975,187 -0.06(-0.75%)
May 16, 2023 7.640 7.737 7.562 7.737 30,526,612 -0.09(-1.12%)
May 15, 2023 7.863 7.883 7.795 7.825 21,543,186 -0.24(-3.01%)
May 12, 2023 8.233 8.291 8.058 8.068 11,909,669 -0.18(-2.24%)
May 11, 2023 8.311 8.359 8.170 8.252 22,193,576 +0.23(+2.91%)
May 10, 2023 7.951 8.077 7.936 8.019 23,686,532 +0.19(+2.48%)
May 09, 2023 7.912 7.941 7.795 7.825 18,834,296 -0.09(-1.11%)
May 08, 2023 7.922 8.000 7.873 7.912 24,083,296 -0.34(-4.12%)
May 05, 2023 8.116 8.252 8.058 8.252 16,026,128 -0.10(-1.16%)
May 04, 2023 8.301 8.622 8.301 8.349 26,043,026 -0.22(-2.61%)
May 03, 2023 8.515 8.661 8.349 8.573 26,379,570 +0.16(+1.85%)
May 02, 2023 8.058 8.437 8.038 8.418 23,271,276 +0.54(+6.91%)
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.