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 )

51.24 -1.82 (-3.43%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 26, 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 (%)
Dec 30, 2022 7.367 7.519 7.260 7.317 15,414,928 -0.25(-3.30%)
Dec 29, 2022 7.394 7.634 7.365 7.567 12,961,370 +0.25(+3.41%)
Dec 28, 2022 7.558 7.596 7.279 7.317 11,264,964 -0.14(-1.93%)
Dec 27, 2022 7.510 7.673 7.428 7.461 17,526,774 -0.48(-6.05%)
Dec 23, 2022 8.028 8.086 7.894 7.942 13,821,409 -0.36(-4.28%)
Dec 22, 2022 8.307 8.403 8.230 8.297 10,314,992 +0.02(+0.23%)
Dec 21, 2022 8.451 8.479 8.124 8.278 15,466,116 +0.04(+0.47%)
Dec 20, 2022 8.220 8.343 8.163 8.239 20,930,728 -0.48(-5.54%)
Dec 19, 2022 8.866 8.866 8.636 8.722 16,323,124 -0.49(-5.29%)
Dec 16, 2022 9.066 9.381 8.971 9.210 16,415,566 -0.32(-3.31%)
Dec 15, 2022 9.525 9.716 9.458 9.525 26,382,928 +0.11(+1.12%)
Dec 14, 2022 9.276 9.448 9.076 9.420 24,115,900 +0.13(+1.44%)
Dec 13, 2022 9.620 9.649 9.229 9.286 27,789,860 +0.25(+2.75%)
Dec 12, 2022 9.324 9.391 8.923 9.038 15,048,000 +0.08(+0.85%)
Dec 09, 2022 9.381 9.429 8.932 8.961 19,966,340 -0.75(-7.68%)
Dec 08, 2022 9.573 9.783 9.515 9.706 16,304,853 -0.07(-0.68%)
Dec 07, 2022 9.496 9.840 9.467 9.773 23,204,980 +0.61(+6.67%)
Dec 06, 2022 9.028 9.257 8.952 9.162 14,888,436 +0.34(+3.90%)
Dec 05, 2022 8.885 8.904 8.627 8.818 19,202,208 -0.36(-3.95%)
Dec 02, 2022 8.741 9.190 8.569 9.181 23,705,110 +0.32(+3.56%)
Dec 01, 2022 8.264 8.875 8.245 8.866 23,624,948 +0.79(+9.82%)
Nov 30, 2022 7.843 8.092 7.777 8.073 19,748,996 +0.15(+1.93%)
Nov 29, 2022 7.968 8.159 7.901 7.920 15,199,020 -0.31(-3.72%)
Nov 28, 2022 8.302 8.369 8.101 8.225 13,132,250 +0.07(+0.82%)
Nov 25, 2022 8.082 8.159 8.034 8.159 7,772,868 -0.06(-0.70%)
Nov 23, 2022 7.977 8.235 7.968 8.216 15,269,873 +0.38(+4.88%)
Nov 22, 2022 7.652 7.862 7.614 7.834 9,360,022 +0.32(+4.19%)
Nov 21, 2022 7.643 7.681 7.461 7.519 12,877,321 +0.09(+1.16%)
Nov 18, 2022 7.633 7.708 7.404 7.433 9,148,544 -0.16(-2.14%)
Nov 17, 2022 7.547 7.643 7.461 7.595 14,654,156 -0.23(-2.93%)
Nov 16, 2022 7.519 7.834 7.461 7.824 20,743,976 +0.48(+6.50%)
Nov 15, 2022 7.165 7.366 7.117 7.347 21,530,264 +0.33(+4.77%)
Nov 14, 2022 7.060 7.089 6.898 7.012 7,132,321 -0.06(-0.81%)
Nov 11, 2022 7.003 7.175 6.993 7.070 8,136,452 -0.06(-0.80%)
Nov 10, 2022 6.840 7.194 6.831 7.127 29,102,542 +0.74(+11.51%)
Nov 09, 2022 6.248 6.496 6.229 6.391 9,756,594 +0.02(+0.30%)
Nov 08, 2022 6.248 6.487 6.239 6.372 11,821,799 +0.20(+3.25%)
Nov 07, 2022 6.449 6.468 6.143 6.172 8,242,723 -0.18(-2.86%)
Nov 04, 2022 6.544 6.640 6.343 6.353 14,531,053 -0.32(-4.86%)
Nov 03, 2022 6.535 6.792 6.525 6.678 13,695,018 -0.12(-1.83%)
Nov 02, 2022 6.907 6.707 6.802 15,733,304 -0.08(-1.11%)
Nov 01, 2022 7.003 7.022 6.764 6.878 11,716,491 +0.23(+3.45%)
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%)
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.