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 )

45.51 +0.53 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 4.853 4.893 4.666 4.755 40,542,816 +0.00(+0.00%)
Sep 28, 2023 4.597 4.774 4.508 4.755 58,553,828 +0.02(+0.42%)
Sep 27, 2023 4.912 4.922 4.676 4.735 36,819,664 -0.07(-1.44%)
Sep 26, 2023 4.902 4.922 4.774 4.804 42,719,944 -0.06(-1.22%)
Sep 25, 2023 4.932 5.001 4.853 4.863 50,831,672 -0.38(-7.33%)
Sep 22, 2023 5.129 5.267 5.110 5.248 26,665,458 +0.12(+2.31%)
Sep 21, 2023 5.228 5.238 5.120 5.129 52,181,816 -0.42(-7.64%)
Sep 20, 2023 5.593 5.642 5.544 5.554 28,604,328 +0.04(+0.72%)
Sep 19, 2023 5.563 5.623 5.504 5.514 21,376,292 -0.12(-2.10%)
Sep 18, 2023 5.525 5.642 5.505 5.632 16,970,478 +0.08(+1.41%)
Sep 15, 2023 5.632 5.632 5.544 5.554 21,549,284 -0.11(-1.90%)
Sep 14, 2023 5.730 5.769 5.623 5.662 22,130,842 -0.12(-2.03%)
Sep 13, 2023 5.730 5.838 5.701 5.779 23,506,634 +0.00(+0.00%)
Sep 12, 2023 5.720 5.779 5.662 5.779 11,657,074 +0.10(+1.72%)
Sep 11, 2023 5.691 5.740 5.662 5.681 15,362,329 -0.13(-2.19%)
Sep 08, 2023 5.818 5.906 5.769 5.808 16,536,012 +0.07(+1.19%)
Sep 07, 2023 5.750 5.759 5.691 5.740 13,679,753 +0.03(+0.51%)
Sep 06, 2023 5.759 5.779 5.652 5.711 22,254,384 +0.03(+0.52%)
Sep 05, 2023 5.808 5.818 5.671 5.681 26,696,294 -0.24(-4.13%)
Sep 01, 2023 6.102 6.102 5.877 5.926 29,902,720 -0.27(-4.42%)
Aug 31, 2023 6.199 6.287 6.170 6.199 21,471,022 +0.07(+1.12%)
Aug 30, 2023 6.141 6.180 6.072 6.131 20,925,090 -0.03(-0.48%)
Aug 29, 2023 5.906 6.199 5.896 6.160 29,264,412 +0.19(+3.11%)
Aug 28, 2023 6.043 6.043 5.887 5.975 15,212,805 +0.02(+0.33%)
Aug 25, 2023 5.847 6.014 5.818 5.955 30,457,282 +0.04(+0.66%)
Aug 24, 2023 5.955 6.023 5.896 5.916 23,358,310 -0.10(-1.63%)
Aug 23, 2023 5.808 6.023 5.789 6.014 38,574,756 +0.41(+7.33%)
Aug 22, 2023 5.505 5.623 5.476 5.603 22,130,626 +0.11(+1.96%)
Aug 21, 2023 5.515 5.535 5.437 5.495 34,861,900 -0.22(-3.77%)
Aug 18, 2023 5.662 5.799 5.632 5.711 25,948,858 +0.04(+0.69%)
Aug 17, 2023 5.671 5.691 5.583 5.671 43,680,044 -0.09(-1.53%)
Aug 16, 2023 5.828 5.916 5.720 5.759 40,556,820 -0.13(-2.16%)
Aug 15, 2023 5.926 5.994 5.877 5.887 30,345,978 -0.10(-1.63%)
Aug 14, 2023 6.004 6.141 5.935 5.984 27,632,438 -0.06(-0.97%)
Aug 11, 2023 6.014 6.131 5.994 6.043 27,349,410 -0.06(-0.96%)
Aug 10, 2023 6.375 6.424 6.082 6.102 37,710,852 -0.30(-4.73%)
Aug 09, 2023 6.336 6.424 6.336 6.405 25,239,444 +0.10(+1.55%)
Aug 08, 2023 6.346 6.434 6.248 6.307 24,290,678 +0.21(+3.37%)
Aug 07, 2023 6.199 6.219 6.072 6.102 24,736,698 -0.18(-2.80%)
Aug 04, 2023 6.033 6.317 6.019 6.278 49,695,260 +0.30(+5.07%)
Aug 03, 2023 6.033 6.063 5.906 5.975 78,027,816 -0.45(-7.00%)
Aug 02, 2023 6.415 6.454 6.278 6.424 54,419,576 -0.22(-3.38%)
Aug 01, 2023 6.776 6.796 6.581 6.649 38,785,680 -0.31(-4.49%)
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 15,799,616 +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%)
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.