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: 8:00 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 (%)
Nov 30, 2023 5.159 5.189 5.021 5.080 59,593,112 -0.20(-3.74%)
Nov 29, 2023 5.189 5.287 5.129 5.277 64,327,792 +0.21(+4.09%)
Nov 28, 2023 4.986 5.090 4.962 5.070 40,548,204 +0.02(+0.39%)
Nov 27, 2023 4.893 5.060 4.883 5.050 37,124,292 +0.23(+4.70%)
Nov 24, 2023 4.863 4.893 4.814 4.824 29,726,242 -0.18(-3.55%)
Nov 22, 2023 5.041 5.070 4.912 5.001 42,201,948 +0.05(+1.00%)
Nov 21, 2023 4.942 4.991 4.833 4.952 37,012,136 +0.00(+0.00%)
Nov 20, 2023 4.804 4.972 4.794 4.952 40,368,384 +0.08(+1.62%)
Nov 17, 2023 4.893 4.932 4.804 4.873 43,257,204 +0.07(+1.44%)
Nov 16, 2023 4.755 4.863 4.745 4.804 40,936,192 +0.16(+3.40%)
Nov 15, 2023 4.715 4.735 4.607 4.646 60,901,964 -0.20(-4.07%)
Nov 14, 2023 4.873 4.902 4.764 4.843 63,846,068 +0.32(+6.97%)
Nov 13, 2023 4.449 4.557 4.399 4.528 32,580,986 -0.03(-0.65%)
Nov 10, 2023 4.616 4.636 4.528 4.557 34,966,696 +0.06(+1.32%)
Nov 09, 2023 4.735 4.745 4.370 4.498 69,355,400 -0.33(-6.75%)
Nov 08, 2023 4.666 4.843 4.656 4.824 62,024,668 +0.24(+5.16%)
Nov 07, 2023 4.538 4.666 4.528 4.587 37,213,256 +0.17(+3.79%)
Nov 06, 2023 4.449 4.468 4.370 4.419 44,973,512 -0.13(-2.82%)
Nov 03, 2023 4.715 4.755 4.528 4.547 90,417,952 +0.10(+2.22%)
Nov 02, 2023 4.409 4.488 4.330 4.449 76,207,472 +0.29(+6.87%)
Nov 01, 2023 4.025 4.173 4.015 4.163 66,334,708 +0.24(+6.03%)
Oct 31, 2023 4.034 4.084 3.916 3.926 35,247,776 -0.06(-1.49%)
Oct 30, 2023 3.946 4.044 3.867 3.985 39,228,192 -0.04(-0.98%)
Oct 27, 2023 4.005 4.054 3.946 4.025 30,320,274 -0.07(-1.69%)
Oct 26, 2023 3.911 4.104 3.896 4.094 51,318,668 +0.18(+4.53%)
Oct 25, 2023 3.995 4.015 3.867 3.916 58,155,232 -0.28(-6.59%)
Oct 24, 2023 4.064 4.192 4.005 4.192 52,134,056 +0.14(+3.41%)
Oct 23, 2023 3.837 4.123 3.778 4.054 80,709,600 +0.17(+4.31%)
Oct 20, 2023 3.867 3.936 3.827 3.886 45,708,976 +0.05(+1.29%)
Oct 19, 2023 3.995 4.094 3.827 3.837 89,363,440 -0.26(-6.26%)
Oct 18, 2023 4.074 4.123 3.995 4.094 63,819,384 -0.11(-2.58%)
Oct 17, 2023 4.143 4.251 4.084 4.202 56,754,852 -0.15(-3.40%)
Oct 16, 2023 4.350 4.370 4.301 4.350 35,336,420 -0.22(-4.75%)
Oct 13, 2023 4.567 4.606 4.498 4.567 34,481,364 +0.23(+5.23%)
Oct 12, 2023 4.646 4.676 4.311 4.340 57,467,248 -0.38(-8.14%)
Oct 11, 2023 4.626 4.725 4.587 4.725 63,851,360 +0.28(+6.21%)
Oct 10, 2023 4.330 4.528 4.271 4.449 43,967,636 -0.01(-0.22%)
Oct 09, 2023 4.281 4.468 4.192 4.459 37,438,076 +0.28(+6.60%)
Oct 06, 2023 4.094 4.311 4.064 4.182 54,693,160 -0.16(-3.64%)
Oct 05, 2023 4.370 4.390 4.301 4.340 24,097,794 -0.06(-1.35%)
Oct 04, 2023 4.340 4.409 4.271 4.399 45,305,716 +0.16(+3.72%)
Oct 03, 2023 4.424 4.478 4.202 4.242 61,626,508 -0.30(-6.52%)
Oct 02, 2023 4.666 4.685 4.488 4.538 36,090,048 -0.22(-4.56%)
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 28,604,306 +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%)
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.