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 (%)
Dec 29, 2023 64.54 65.88 63.84 64.18 8,792,525 -1.68(-2.55%)
Dec 28, 2023 66.45 67.45 65.42 65.86 6,276,959 -1.50(-2.23%)
Dec 27, 2023 65.93 67.40 65.45 67.36 7,271,090 +3.37(+5.26%)
Dec 26, 2023 63.58 64.22 63.45 63.99 4,204,977 +0.49(+0.77%)
Dec 22, 2023 65.28 65.28 63.02 63.51 6,586,746 -0.93(-1.45%)
Dec 21, 2023 66.09 66.24 64.04 64.44 8,551,653 -1.37(-2.09%)
Dec 20, 2023 64.88 66.01 63.83 65.81 10,050,763 +1.39(+2.16%)
Dec 19, 2023 64.37 65.16 64.02 64.42 5,202,712 +0.95(+1.49%)
Dec 18, 2023 63.63 63.66 62.78 63.48 6,219,396 -1.55(-2.38%)
Dec 15, 2023 64.12 65.42 63.92 65.02 11,619,561 +0.34(+0.52%)
Dec 14, 2023 62.24 64.83 61.86 64.69 10,660,911 +4.49(+7.46%)
Dec 13, 2023 57.21 60.47 56.98 60.20 11,510,862 +3.99(+7.09%)
Dec 12, 2023 55.44 56.39 54.99 56.22 6,229,417 +0.44(+0.80%)
Dec 11, 2023 55.23 55.97 54.39 55.77 5,447,836 -0.38(-0.69%)
Dec 08, 2023 56.02 56.48 55.03 56.16 9,526,773 -1.50(-2.60%)
Dec 07, 2023 57.41 59.03 57.14 57.66 7,705,342 -1.04(-1.76%)
Dec 06, 2023 57.30 59.00 56.91 58.69 12,043,457 +2.31(+4.09%)
Dec 05, 2023 54.78 56.44 54.65 56.38 8,417,104 +3.29(+6.21%)
Dec 04, 2023 52.84 53.40 52.12 53.09 8,026,255 +47.73(+891.16%)
Dec 01, 2023 5.100 5.386 5.060 5.356 52,381,356 +0.28(+5.44%)
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 35,248,788 -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 89,363,960 -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%)
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.