Skip to main content

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

9.640 +0.320 (+3.43%)
Official Closing Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 9.480 9.750 9.195 9.640 20,544,216 +0.32(+3.43%)
Jan 31, 2023 9.270 9.340 8.980 9.320 12,861,861 +0.23(+2.53%)
Jan 30, 2023 9.140 9.320 9.065 9.090 10,197,845 -0.13(-1.41%)
Jan 27, 2023 9.080 9.275 9.050 9.220 8,904,974 -0.06(-0.65%)
Jan 26, 2023 9.320 9.460 9.151 9.280 10,404,777 -0.14(-1.49%)
Jan 25, 2023 9.400 9.538 9.200 9.420 10,379,937 +0.08(+0.86%)
Jan 24, 2023 9.080 9.410 8.890 9.340 15,744,529 +0.36(+4.01%)
Jan 23, 2023 8.930 9.100 8.920 8.980 10,667,501 -0.13(-1.43%)
Jan 20, 2023 9.310 9.380 9.080 9.110 12,271,129 -0.48(-5.01%)
Jan 19, 2023 9.610 9.690 9.440 9.590 11,988,455 -0.17(-1.74%)
Jan 18, 2023 9.730 9.800 9.370 9.760 17,784,908 +0.65(+7.14%)
Jan 17, 2023 9.010 9.270 9.000 9.110 15,999,545 -0.20(-2.15%)
Jan 13, 2023 9.380 9.570 9.190 9.310 18,157,230 -0.24(-2.51%)
Jan 12, 2023 9.060 9.565 8.739 9.550 26,297,298 +0.52(+5.76%)
Jan 11, 2023 8.860 9.050 8.790 9.030 10,426,055 +0.40(+4.63%)
Jan 10, 2023 8.760 8.839 8.490 8.630 14,187,049 -0.43(-4.75%)
Jan 09, 2023 8.730 9.120 8.700 9.060 11,979,271 +0.13(+1.46%)
Jan 06, 2023 8.330 8.970 8.310 8.930 18,812,468 +0.46(+5.43%)
Jan 05, 2023 8.130 8.470 8.100 8.470 13,701,137 +0.10(+1.19%)
Jan 04, 2023 8.470 8.520 8.220 8.370 22,674,632 +0.34(+4.23%)
Jan 03, 2023 8.210 8.250 7.892 8.030 15,432,129 +0.41(+5.38%)
Dec 30, 2022 7.672 7.830 7.560 7.620 14,802,878 -0.26(-3.30%)
Dec 29, 2022 7.700 7.950 7.670 7.880 12,446,738 +0.26(+3.41%)
Dec 28, 2022 7.870 7.910 7.580 7.620 10,817,688 -0.15(-1.93%)
Dec 27, 2022 7.820 7.990 7.735 7.770 16,830,872 -0.50(-6.05%)
Dec 23, 2022 8.360 8.420 8.220 8.270 13,272,629 -0.37(-4.28%)
Dec 22, 2022 8.650 8.750 8.570 8.640 9,905,435 +0.02(+0.23%)
Dec 21, 2022 8.800 8.829 8.460 8.620 14,852,033 +0.04(+0.47%)
Dec 20, 2022 8.560 8.688 8.500 8.580 20,099,672 -0.50(-5.54%)
Dec 19, 2022 9.232 9.232 8.993 9.083 15,675,013 -0.51(-5.29%)
Dec 16, 2022 9.441 9.769 9.342 9.590 15,763,785 -0.33(-3.31%)
Dec 15, 2022 9.919 10.12 9.849 9.919 25,335,392 +0.11(+1.12%)
Dec 14, 2022 9.660 9.839 9.451 9.809 23,158,376 +0.14(+1.44%)
Dec 13, 2022 10.02 10.05 9.610 9.670 26,686,462 +0.26(+2.75%)
Dec 12, 2022 9.710 9.779 9.292 9.411 14,450,518 +0.08(+0.85%)
Dec 09, 2022 9.769 9.819 9.302 9.332 19,173,576 -0.78(-7.68%)
Dec 08, 2022 9.968 10.19 9.909 10.11 15,657,468 -0.07(-0.68%)
Dec 07, 2022 9.889 10.25 9.859 10.18 22,283,624 +0.64(+6.67%)
Dec 06, 2022 9.401 9.640 9.322 9.541 14,297,289 +0.36(+3.90%)
Dec 05, 2022 9.252 9.272 8.983 9.182 18,439,784 -0.38(-3.95%)
Dec 02, 2022 9.103 9.570 8.924 9.560 22,763,898 +0.33(+3.56%)
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.