Skip to main content

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

54.96 +0.32 (+0.59%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 15.03 15.06 14.51 14.71 631,775 -0.26(-1.74%)
Feb 28, 2012 15.23 15.32 14.87 14.97 254,272 -0.15(-0.99%)
Feb 27, 2012 15.09 15.22 14.96 15.12 590,503 +0.41(+2.81%)
Feb 24, 2012 14.61 14.74 14.51 14.70 273,881 +0.27(+1.90%)
Feb 23, 2012 14.21 14.60 14.15 14.43 407,880 +0.00(+0.03%)
Feb 22, 2012 14.12 14.43 14.11 14.43 544,679 +0.51(+3.67%)
Feb 21, 2012 14.10 14.13 13.80 13.92 823,380 -0.48(-3.34%)
Feb 17, 2012 14.12 14.40 14.10 14.40 523,280 -0.02(-0.14%)
Feb 16, 2012 14.64 14.76 14.23 14.42 682,145 -0.34(-2.27%)
Feb 15, 2012 14.79 15.02 14.73 14.75 440,960 -0.10(-0.64%)
Feb 14, 2012 14.71 15.02 14.64 14.85 541,015 +0.25(+1.69%)
Feb 13, 2012 14.40 14.69 14.36 14.60 366,325 +0.07(+0.51%)
Feb 10, 2012 14.48 14.67 14.39 14.53 855,247 +0.51(+3.61%)
Feb 09, 2012 14.15 14.20 13.69 14.02 854,171 -0.32(-2.26%)
Feb 08, 2012 14.27 14.48 14.19 14.34 685,994 +0.05(+0.32%)
Feb 07, 2012 14.45 14.51 14.12 14.30 709,386 -0.54(-3.63%)
Feb 06, 2012 14.46 14.86 14.33 14.84 345,349 +0.41(+2.82%)
Feb 03, 2012 14.38 14.50 14.19 14.43 1,690,639 -0.99(-6.43%)
Feb 02, 2012 15.33 15.55 15.25 15.42 267,253 +0.01(+0.06%)
Feb 01, 2012 15.66 15.69 15.29 15.41 471,204 -0.56(-3.53%)
Jan 31, 2012 15.36 15.99 15.36 15.98 699,575 +0.52(+3.36%)
Jan 30, 2012 15.60 15.77 15.40 15.46 488,789 +0.54(+3.65%)
Jan 27, 2012 14.82 14.99 14.54 14.91 259,413 +0.12(+0.83%)
Jan 26, 2012 14.41 14.79 14.39 14.79 541,474 +0.56(+3.97%)
Jan 25, 2012 14.18 15.07 14.12 14.23 1,071,351 -0.07(-0.51%)
Jan 24, 2012 14.41 14.41 14.07 14.30 502,653 +0.04(+0.25%)
Jan 23, 2012 14.21 14.38 13.98 14.26 646,657 -0.28(-1.90%)
Jan 20, 2012 14.80 14.88 14.52 14.54 569,668 -0.51(-3.42%)
Jan 19, 2012 15.44 15.49 14.88 15.05 771,719 -0.63(-3.99%)
Jan 18, 2012 16.31 16.31 15.66 15.68 568,094 -0.60(-3.66%)
Jan 17, 2012 16.08 16.34 16.03 16.28 336,962 +0.23(+1.44%)
Jan 13, 2012 16.12 16.33 16.02 16.05 891,189 +0.46(+2.97%)
Jan 12, 2012 15.69 15.76 15.41 15.58 427,793 -0.05(-0.29%)
Jan 11, 2012 15.34 15.72 15.32 15.63 419,878 +0.55(+3.66%)
Jan 10, 2012 14.83 15.25 14.83 15.08 442,724 -0.06(-0.40%)
Jan 09, 2012 15.12 15.51 15.07 15.14 297,282 -0.07(-0.49%)
Jan 06, 2012 14.84 15.30 14.84 15.21 687,035 +0.33(+2.22%)
Jan 05, 2012 15.01 15.37 14.78 14.88 531,235 -0.10(-0.67%)
Jan 04, 2012 15.45 15.45 14.84 14.98 484,190 -1.24(-7.63%)
Dec 30, 2011 16.30 16.36 16.09 16.22 654,921 +0.14(+0.87%)
Dec 29, 2011 15.92 16.16 15.76 16.08 283,154 +0.12(+0.74%)
Dec 28, 2011 15.28 16.14 15.28 15.96 968,337 +0.82(+5.39%)
Dec 27, 2011 14.97 15.14 14.85 15.14 304,196 +0.23(+1.52%)
Dec 23, 2011 15.06 15.11 14.75 14.92 477,435 -0.38(-2.48%)
Dec 21, 2011 15.87 16.02 15.27 15.30 633,742 -0.65(-4.05%)
Dec 20, 2011 16.73 16.73 15.87 15.94 833,160 -1.26(-7.30%)
Dec 19, 2011 16.63 17.28 16.59 17.20 982,469 +0.62(+3.73%)
Dec 16, 2011 16.22 16.71 16.19 16.58 712,711 +0.54(+3.34%)
Dec 15, 2011 15.94 16.19 15.83 16.05 363,909 -0.18(-1.10%)
Dec 14, 2011 15.61 16.22 15.53 16.22 785,560 +0.89(+5.78%)
Dec 13, 2011 14.68 15.53 14.61 15.34 498,874 +0.30(+1.97%)
Dec 12, 2011 15.01 15.22 14.94 15.04 512,199 +0.48(+3.32%)
Dec 09, 2011 15.49 15.50 14.53 14.56 668,965 -0.96(-6.20%)
Dec 08, 2011 14.96 15.59 14.87 15.52 449,545 +0.53(+3.56%)
Dec 07, 2011 14.82 15.15 14.64 14.99 599,546 +0.19(+1.26%)
Dec 06, 2011 15.02 15.19 14.61 14.80 707,517 -0.47(-3.09%)
Dec 05, 2011 14.69 15.39 14.66 15.27 683,675 -0.05(-0.33%)
Dec 02, 2011 14.57 15.33 14.55 15.32 1,087,397 +0.61(+4.13%)
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.