Skip to main content

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

54.50 -0.14 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 21.76 22.53 21.73 22.45 5,618,628 +1.36(+6.44%)
Feb 25, 2022 21.06 21.26 20.76 21.09 1,970,050 +0.05(+0.23%)
Feb 24, 2022 22.06 22.11 20.77 21.04 7,066,427 +0.06(+0.27%)
Feb 23, 2022 21.44 21.54 20.93 20.98 2,459,125 -0.88(-4.03%)
Feb 22, 2022 21.50 21.93 21.36 21.86 2,419,952 +0.15(+0.71%)
Feb 18, 2022 21.71 0 +0.65(+3.09%)
Feb 17, 2022 20.90 21.42 20.66 21.06 3,943,974 +0.44(+2.13%)
Feb 16, 2022 20.67 20.73 20.04 20.62 3,492,502 +0.34(+1.70%)
Feb 15, 2022 20.54 20.64 20.23 20.27 3,014,241 -0.72(-3.42%)
Feb 14, 2022 21.24 21.52 20.71 20.99 3,468,239 -0.79(-3.65%)
Feb 11, 2022 21.15 21.88 20.46 21.79 6,453,240 +0.94(+4.50%)
Feb 10, 2022 21.52 21.60 20.67 20.85 3,565,659 -1.08(-4.93%)
Feb 09, 2022 22.02 22.33 21.79 21.93 1,867,123 +0.17(+0.79%)
Feb 08, 2022 21.82 21.97 21.61 21.76 1,696,259 -0.52(-2.32%)
Feb 07, 2022 22.14 22.32 21.96 22.27 2,046,338 +0.11(+0.47%)
Feb 04, 2022 22.59 22.73 22.06 22.17 2,880,268 -1.08(-4.65%)
Feb 03, 2022 22.91 23.40 23.25 1,759,759 -0.52(-2.17%)
Feb 02, 2022 23.61 24.45 23.61 23.77 2,448,173 +0.26(+1.10%)
Feb 01, 2022 23.82 23.85 23.19 23.51 2,386,678 -0.24(-1.01%)
Jan 31, 2022 23.62 24.04 23.75 2,467,345 -0.39(-1.63%)
Jan 28, 2022 23.60 24.30 23.49 24.14 1,927,623 +0.04(+0.16%)
Jan 27, 2022 23.77 24.26 23.75 24.10 3,080,137 +1.22(+5.31%)
Jan 26, 2022 23.75 23.88 22.86 22.89 4,505,085 -0.79(-3.35%)
Jan 25, 2022 24.15 24.46 23.51 23.68 2,147,335 -0.16(-0.68%)
Jan 24, 2022 24.74 24.82 23.81 23.84 4,560,058 -0.64(-2.62%)
Jan 21, 2022 24.32 24.68 23.95 24.48 3,540,193 +0.88(+3.73%)
Jan 20, 2022 23.34 23.61 23.18 23.60 2,036,327 +0.40(+1.73%)
Jan 19, 2022 22.92 23.47 22.80 23.20 2,256,301 +0.55(+2.41%)
Jan 18, 2022 23.15 23.31 22.66 22.66 2,790,684 -1.07(-4.52%)
Jan 14, 2022 23.73 0 -1.13(-4.54%)
Jan 13, 2022 24.40 24.90 24.20 24.86 2,486,304 +0.68(+2.81%)
Jan 12, 2022 24.65 24.70 24.18 24.18 2,777,686 -0.26(-1.06%)
Jan 11, 2022 24.12 24.49 24.04 24.44 1,908,907 +0.44(+1.83%)
Jan 10, 2022 23.52 24.10 23.37 24.00 2,667,335 +0.14(+0.60%)
Jan 07, 2022 24.27 24.32 23.46 23.85 2,092,832 -0.49(-2.00%)
Jan 06, 2022 23.99 24.42 23.85 24.34 2,937,747 +0.13(+0.55%)
Jan 05, 2022 24.77 24.80 24.07 24.21 2,800,518 -0.36(-1.48%)
Jan 04, 2022 24.51 24.79 24.06 24.57 3,096,374 -0.33(-1.31%)
Jan 03, 2022 26.16 26.32 24.88 24.90 4,444,861 -2.03(-7.53%)
Dec 31, 2021 26.81 27.47 26.59 26.92 2,296,094 +0.06(+0.21%)
Dec 30, 2021 26.51 26.91 26.08 26.87 2,115,685 +0.70(+2.67%)
Dec 29, 2021 26.35 26.54 26.06 26.17 2,331,580 -0.94(-3.46%)
Dec 28, 2021 27.78 27.89 26.93 27.11 1,629,979 -0.28(-1.01%)
Dec 27, 2021 27.22 27.48 27.10 27.38 1,576,335 +0.13(+0.49%)
Dec 23, 2021 27.81 27.83 26.95 27.25 1,303,213 -0.71(-2.53%)
Dec 22, 2021 27.89 27.98 27.53 27.96 1,365,457 +0.38(+1.39%)
Dec 21, 2021 27.03 27.61 26.72 27.58 2,194,153 -0.34(-1.23%)
Dec 20, 2021 28.50 28.64 27.83 27.92 1,583,808 -0.55(-1.92%)
Dec 17, 2021 28.32 28.63 28.17 28.46 1,762,687 +0.86(+3.12%)
Dec 16, 2021 27.41 28.01 27.38 27.60 2,129,044 +0.02(+0.07%)
Dec 15, 2021 27.78 28.43 27.51 27.58 2,640,222 -0.80(-2.83%)
Dec 14, 2021 28.20 28.51 27.61 28.39 1,150,016 -0.19(-0.67%)
Dec 13, 2021 28.24 28.72 28.18 28.58 1,817,472 +1.22(+4.44%)
Dec 10, 2021 27.97 28.15 27.35 27.36 1,489,759 -0.26(-0.94%)
Dec 09, 2021 27.65 27.93 27.18 27.62 2,328,786 +0.51(+1.87%)
Dec 08, 2021 28.32 28.32 27.11 27.11 2,663,952 -1.50(-5.25%)
Dec 07, 2021 29.05 29.48 28.53 28.62 1,488,736 -0.72(-2.45%)
Dec 06, 2021 30.46 30.60 29.16 29.33 2,138,463 -1.27(-4.16%)
Dec 03, 2021 29.06 31.03 28.86 30.61 2,226,688 +1.05(+3.56%)
Dec 02, 2021 29.76 29.81 28.98 29.55 1,358,520 +0.13(+0.46%)
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.