Skip to main content

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

50.96 -2.10 (-3.96%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.53 41.88 40.03 40.17 1,319,581 -1.35(-3.24%)
Apr 29, 2020 42.14 42.66 40.95 41.52 601,999 -0.65(-1.54%)
Apr 28, 2020 41.50 42.34 41.34 42.17 694,207 +1.41(+3.46%)
Apr 27, 2020 42.31 42.34 40.60 40.76 797,016 -2.48(-5.74%)
Apr 24, 2020 42.31 43.24 42.23 43.24 490,692 +0.38(+0.89%)
Apr 23, 2020 42.46 43.27 42.28 42.86 836,843 +0.65(+1.54%)
Apr 22, 2020 42.47 42.84 41.62 42.21 911,499 -1.25(-2.89%)
Apr 21, 2020 44.21 44.21 43.21 43.46 812,610 +1.48(+3.52%)
Apr 20, 2020 41.52 42.04 41.11 41.99 910,243 +1.05(+2.56%)
Apr 17, 2020 42.46 43.27 40.56 40.94 1,340,012 -1.76(-4.11%)
Apr 16, 2020 42.13 42.89 41.98 42.69 655,345 +1.38(+3.35%)
Apr 15, 2020 40.40 41.63 40.34 41.31 985,601 +2.95(+7.70%)
Apr 14, 2020 38.42 38.95 38.09 38.35 710,767 -0.06(-0.15%)
Apr 13, 2020 38.83 39.61 38.36 38.41 837,298 -0.87(-2.22%)
Apr 09, 2020 38.49 39.69 38.20 39.28 1,078,575 -0.01(-0.02%)
Apr 08, 2020 39.20 39.99 38.75 39.29 784,056 -0.76(-1.90%)
Apr 07, 2020 39.07 40.18 38.16 40.05 1,279,044 -1.38(-3.32%)
Apr 06, 2020 40.75 41.52 40.28 41.43 664,087 -0.36(-0.87%)
Apr 03, 2020 41.68 43.09 41.48 41.79 660,319 +0.38(+0.92%)
Apr 02, 2020 41.91 42.26 40.84 41.41 1,122,630 +0.72(+1.76%)
Apr 01, 2020 41.64 42.01 40.18 40.69 1,065,628 +1.57(+4.01%)
Mar 31, 2020 39.64 40.42 38.71 39.12 1,087,132 -0.86(-2.16%)
Mar 30, 2020 41.74 42.80 39.72 39.99 1,980,171 -1.01(-2.47%)
Mar 27, 2020 39.44 41.47 38.84 41.00 1,538,700 +3.00(+7.90%)
Mar 26, 2020 38.48 39.62 37.19 38.00 1,853,328 +0.59(+1.56%)
Mar 25, 2020 38.51 40.25 36.86 37.41 918,074 -0.46(-1.23%)
Mar 24, 2020 37.12 39.38 35.90 37.88 1,201,505 -2.10(-5.25%)
Mar 23, 2020 34.13 40.44 33.69 39.98 2,139,629 +4.52(+12.76%)
Mar 20, 2020 31.86 35.46 31.28 35.46 2,850,830 +6.00(+20.36%)
Mar 19, 2020 28.06 31.88 27.21 29.46 1,330,225 +2.60(+9.70%)
Mar 18, 2020 31.88 33.00 23.67 26.85 2,521,627 -5.95(-18.14%)
Mar 17, 2020 39.97 41.64 32.16 32.80 1,667,846 -7.17(-17.93%)
Mar 16, 2020 38.85 41.34 36.40 39.97 1,593,480 +5.74(+16.76%)
Mar 13, 2020 34.71 36.72 32.63 34.23 1,674,941 -2.19(-6.01%)
Mar 12, 2020 38.01 42.33 35.04 36.42 2,397,945 +0.74(+2.08%)
Mar 11, 2020 42.18 43.44 35.04 35.68 2,357,332 -4.44(-11.07%)
Mar 10, 2020 45.87 48.75 39.73 40.12 3,176,684 -7.68(-16.08%)
Mar 09, 2020 53.55 54.04 46.87 47.80 4,026,257 +4.00(+9.12%)
Mar 06, 2020 44.38 45.62 41.95 43.81 6,212,687 +5.93(+15.66%)
Mar 05, 2020 37.00 38.13 36.77 37.88 2,040,581 +2.55(+7.22%)
Mar 04, 2020 36.53 37.19 35.00 35.33 1,560,452 -1.18(-3.22%)
Mar 03, 2020 34.77 38.76 33.80 36.50 4,373,270 +1.67(+4.79%)
Mar 02, 2020 35.81 36.62 34.75 34.84 3,267,423 -0.13(-0.37%)
Feb 28, 2020 35.13 36.09 34.89 34.96 4,478,197 +1.59(+4.75%)
Feb 27, 2020 33.95 34.18 32.72 33.38 2,779,130 +0.97(+3.00%)
Feb 26, 2020 32.17 33.31 31.92 32.41 2,001,586 -0.52(-1.58%)
Feb 25, 2020 32.34 33.33 32.30 32.93 1,858,162 +0.57(+1.75%)
Feb 24, 2020 32.69 32.81 32.21 32.36 2,421,029 +1.38(+4.46%)
Feb 21, 2020 30.85 31.50 30.75 30.98 1,688,642 +0.82(+2.74%)
Feb 20, 2020 29.81 30.32 29.76 30.15 1,288,777 +0.69(+2.33%)
Feb 19, 2020 29.21 29.51 29.13 29.47 644,402 +0.02(+0.06%)
Feb 18, 2020 29.38 29.76 29.10 29.45 1,022,644 +0.56(+1.93%)
Feb 14, 2020 29.01 29.19 28.81 28.89 1,305,129 +0.38(+1.33%)
Feb 13, 2020 28.26 28.66 28.15 28.51 1,514,637 +0.31(+1.08%)
Feb 12, 2020 28.19 28.30 27.98 28.21 876,546 -0.42(-1.46%)
Feb 11, 2020 28.93 29.00 28.55 28.62 1,457,292 -0.47(-1.62%)
Feb 10, 2020 29.25 29.33 29.00 29.10 1,362,615 +0.25(+0.87%)
Feb 07, 2020 28.74 29.02 28.52 28.85 1,865,564 +0.99(+3.56%)
Feb 06, 2020 27.52 27.95 27.44 27.86 1,325,188 +0.39(+1.42%)
Feb 05, 2020 27.62 27.86 27.39 27.47 1,648,941 -0.91(-3.20%)
Feb 04, 2020 28.62 28.65 28.08 28.37 1,746,503 -1.22(-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.