Skip to main content

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

50.91 -2.15 (-4.05%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.735 6.807 6.468 6.649 13,295,438 -0.20(-2.93%)
Oct 28, 2022 6.850 7.027 6.764 6.850 12,399,371 -0.14(-2.05%)
Oct 27, 2022 6.898 7.089 6.726 6.993 18,726,710 +0.24(+3.54%)
Oct 26, 2022 6.640 6.840 6.640 6.754 24,888,140 +0.26(+3.97%)
Oct 25, 2022 6.401 6.535 6.382 6.496 15,589,681 +0.50(+8.28%)
Oct 24, 2022 6.076 6.219 5.875 6.000 15,672,225 -0.15(-2.48%)
Oct 21, 2022 6.124 6.296 6.000 6.152 30,478,166 -0.35(-5.43%)
Oct 20, 2022 6.726 6.802 6.468 6.506 14,670,768 -0.32(-4.76%)
Oct 19, 2022 6.993 7.041 6.802 6.831 10,234,555 -0.42(-5.80%)
Oct 18, 2022 7.175 7.275 6.921 7.251 9,225,018 +0.06(+0.80%)
Oct 17, 2022 7.471 7.546 7.156 7.194 10,506,464 -0.13(-1.83%)
Oct 14, 2022 7.662 7.671 7.232 7.327 9,954,769 -0.17(-2.29%)
Oct 13, 2022 7.280 7.719 7.251 7.499 9,152,255 -0.20(-2.61%)
Oct 12, 2022 7.480 7.757 7.452 7.700 4,773,525 +0.08(+1.00%)
Oct 11, 2022 7.595 7.843 7.413 7.624 5,822,402 +0.10(+1.27%)
Oct 10, 2022 7.767 7.767 7.366 7.528 6,392,826 -0.35(-4.48%)
Oct 07, 2022 7.834 8.034 7.757 7.882 6,396,347 -0.25(-3.06%)
Oct 06, 2022 8.264 8.321 8.015 8.130 5,792,899 -0.11(-1.39%)
Oct 05, 2022 8.302 8.321 8.015 8.245 6,603,367 -0.26(-3.03%)
Oct 04, 2022 8.655 8.780 8.436 8.503 6,088,038 -0.08(-0.89%)
Oct 03, 2022 8.598 8.789 8.412 8.579 8,484,584 +0.39(+4.78%)
Sep 30, 2022 8.636 8.780 8.130 8.187 7,950,346 -0.33(-3.92%)
Sep 29, 2022 8.292 8.636 8.273 8.522 5,994,675 -0.14(-1.65%)
Sep 28, 2022 8.369 8.694 8.235 8.665 10,830,964 +0.78(+9.94%)
Sep 27, 2022 8.311 8.376 7.867 7.882 12,592,651 -0.69(-8.03%)
Sep 26, 2022 8.980 8.999 8.436 8.569 9,421,314 -0.51(-5.58%)
Sep 23, 2022 8.980 9.257 8.780 9.076 8,537,122 +0.09(+0.96%)
Sep 22, 2022 9.133 9.152 8.823 8.990 9,415,104 -0.71(-7.29%)
Sep 21, 2022 9.362 9.716 9.171 9.697 4,948,198 +0.43(+4.64%)
Sep 20, 2022 9.104 9.410 9.028 9.267 5,248,804 -0.28(-2.94%)
Sep 19, 2022 9.462 9.672 9.396 9.548 1,846,701 +0.06(+0.60%)
Sep 16, 2022 9.481 9.738 9.395 9.491 4,871,062 -0.24(-2.45%)
Sep 15, 2022 9.691 9.781 9.624 9.729 3,020,843 -0.01(-0.10%)
Sep 14, 2022 9.567 9.795 9.491 9.738 4,294,166 +0.10(+0.99%)
Sep 13, 2022 9.310 9.662 9.262 9.643 5,523,796 +0.06(+0.60%)
Sep 12, 2022 9.929 9.981 9.444 9.586 5,868,851 -0.25(-2.52%)
Sep 09, 2022 9.843 9.948 9.643 9.834 2,616,200 +0.07(+0.68%)
Sep 08, 2022 9.967 10.16 9.767 9.767 3,206,112 -0.31(-3.12%)
Sep 07, 2022 9.834 10.15 9.815 10.08 2,895,361 +0.45(+4.64%)
Sep 06, 2022 10.01 10.03 9.605 9.634 5,575,682 -0.76(-7.33%)
Sep 02, 2022 10.28 10.48 10.19 10.40 3,674,273 +0.16(+1.58%)
Sep 01, 2022 10.29 10.41 10.04 10.23 5,091,392 -0.59(-5.45%)
Aug 31, 2022 11.05 11.25 10.73 10.82 2,933,248 -0.34(-3.07%)
Aug 30, 2022 11.05 11.30 10.91 11.17 2,366,668 +0.10(+0.95%)
Aug 29, 2022 11.14 11.16 10.90 11.06 1,929,897 -0.27(-2.35%)
Aug 26, 2022 10.95 11.46 10.88 11.33 4,511,731 +0.24(+2.15%)
Aug 25, 2022 10.70 11.19 10.59 11.09 2,644,900 +0.42(+3.93%)
Aug 24, 2022 10.74 10.85 10.56 10.67 2,819,338 -0.23(-2.10%)
Aug 23, 2022 10.98 11.32 10.81 10.90 2,506,159 -0.19(-1.72%)
Aug 22, 2022 11.14 11.17 10.93 11.09 2,419,697 -0.12(-1.10%)
Aug 19, 2022 11.26 11.29 11.11 11.21 3,094,452 -0.54(-4.62%)
Aug 18, 2022 11.80 11.99 11.69 11.76 1,776,730 +0.05(+0.41%)
Aug 17, 2022 11.83 11.84 11.60 11.71 2,507,421 -0.41(-3.38%)
Aug 16, 2022 11.90 12.12 11.59 12.12 2,538,144 +0.14(+1.19%)
Aug 15, 2022 12.23 12.36 11.96 11.98 2,405,519 +0.00(+0.00%)
Aug 12, 2022 11.86 11.98 11.66 11.98 1,943,386 +0.31(+2.69%)
Aug 11, 2022 12.44 12.50 11.55 11.66 5,106,591 -0.87(-6.91%)
Aug 10, 2022 12.74 13.18 12.40 12.53 5,622,156 -0.27(-2.08%)
Aug 09, 2022 12.74 12.92 12.63 12.79 2,555,827 -0.13(-1.03%)
Aug 08, 2022 12.72 12.98 12.68 12.93 2,279,185 +0.57(+4.62%)
Aug 05, 2022 12.52 12.55 12.14 12.36 5,187,186 -0.91(-6.89%)
Aug 04, 2022 13.16 13.37 13.02 13.27 3,249,616 -0.05(-0.36%)
Aug 03, 2022 12.60 13.33 12.33 13.32 4,695,938 +0.59(+4.64%)
Aug 02, 2022 13.61 13.78 12.64 12.73 5,695,663 -0.81(-5.98%)
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.