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 -0.77 (-1.68%)
Official Closing Price Updated: 6:30 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 (%)
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 -0.20(-2.58%)
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%)
May 01, 2023 8.388 8.418 7.795 7.873 29,695,396 -0.73(-8.47%)
Apr 28, 2023 8.534 8.670 8.466 8.602 18,702,034 +0.38(+4.61%)
Apr 27, 2023 8.330 8.340 8.175 8.223 16,717,628 -0.22(-2.65%)
Apr 26, 2023 8.729 8.826 8.437 8.447 20,862,964 -0.30(-3.44%)
Apr 25, 2023 8.592 8.787 8.585 8.748 20,635,680 +0.36(+4.29%)
Apr 24, 2023 8.291 8.408 8.262 8.388 13,489,676 +0.22(+2.74%)
Apr 21, 2023 8.369 8.408 8.126 8.165 16,162,190 -0.14(-1.64%)
Apr 20, 2023 8.272 8.369 8.243 8.301 13,975,923 +0.19(+2.40%)
Apr 19, 2023 8.038 8.136 7.951 8.106 15,557,245 -0.03(-0.36%)
Apr 18, 2023 8.038 8.213 8.029 8.136 14,999,844 +0.08(+0.97%)
Apr 17, 2023 8.194 8.223 8.019 8.058 24,314,324 -0.28(-3.38%)
Apr 14, 2023 8.427 8.456 8.272 8.340 26,575,200 -0.24(-2.83%)
Apr 13, 2023 8.845 8.913 8.534 8.583 17,880,102 -0.21(-2.43%)
Apr 12, 2023 8.855 8.865 8.544 8.797 26,580,442 -0.04(-0.44%)
Apr 11, 2023 8.835 8.845 8.709 8.835 13,210,567 +0.04(+0.44%)
Apr 10, 2023 8.991 9.020 8.719 8.797 18,277,302 -0.43(-4.64%)
Apr 06, 2023 9.205 9.302 9.185 9.224 17,718,622 +0.09(+0.96%)
Apr 05, 2023 9.049 9.185 8.942 9.137 27,126,684 +0.24(+2.73%)
Apr 04, 2023 8.563 9.049 8.544 8.894 23,530,514 +0.16(+1.78%)
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.