Skip to main content

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

50.94 -2.12 (-4.00%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.83 18.01 17.71 17.90 484,614 -0.20(-1.12%)
Sep 29, 2015 17.88 18.21 17.79 18.10 794,702 +0.17(+0.97%)
Sep 28, 2015 17.34 17.99 17.34 17.92 772,544 +0.85(+4.97%)
Sep 25, 2015 17.14 17.22 16.94 17.08 655,770 -0.44(-2.52%)
Sep 24, 2015 17.76 17.95 17.48 17.52 542,628 +0.35(+2.02%)
Sep 23, 2015 17.08 17.26 16.85 17.17 448,153 +0.01(+0.08%)
Sep 22, 2015 17.05 17.41 16.91 17.16 491,016 +0.65(+3.94%)
Sep 21, 2015 16.88 16.91 16.35 16.51 1,010,988 -0.81(-4.68%)
Sep 18, 2015 17.00 17.37 16.94 17.32 723,978 +0.74(+4.44%)
Sep 17, 2015 16.02 16.63 15.96 16.58 1,215,741 +0.59(+3.71%)
Sep 16, 2015 16.08 16.22 15.89 15.99 463,438 -0.19(-1.20%)
Sep 15, 2015 16.87 16.91 16.12 16.18 1,118,159 -0.97(-5.65%)
Sep 14, 2015 17.31 17.39 17.03 17.15 546,255 +0.08(+0.49%)
Sep 11, 2015 17.09 17.36 17.06 17.07 637,226 +0.30(+1.81%)
Sep 10, 2015 16.90 16.98 16.69 16.76 714,517 -0.32(-1.86%)
Sep 09, 2015 16.36 17.21 16.31 17.08 1,242,709 +0.20(+1.17%)
Sep 08, 2015 17.09 17.16 16.82 16.88 854,654 -0.76(-4.28%)
Sep 04, 2015 17.53 17.64 17.64 17.64 2,263,821 +0.47(+2.74%)
Sep 03, 2015 17.12 17.22 16.82 17.17 471,561 +0.24(+1.41%)
Sep 02, 2015 17.14 17.34 16.89 16.93 471,654 -0.43(-2.45%)
Sep 01, 2015 17.20 17.41 16.95 17.36 1,641,692 +0.33(+1.93%)
Aug 31, 2015 17.85 17.89 16.99 17.03 1,103,950 -0.36(-2.08%)
Aug 28, 2015 17.75 17.89 17.37 17.39 519,674 +0.11(+0.61%)
Aug 27, 2015 17.19 17.63 17.13 17.28 660,411 +0.06(+0.34%)
Aug 26, 2015 17.72 17.93 16.99 17.23 937,712 -1.08(-5.89%)
Aug 25, 2015 18.38 18.49 17.96 18.30 835,479 -0.94(-4.89%)
Aug 24, 2015 20.22 20.40 18.99 19.24 1,480,775 +0.01(+0.05%)
Aug 21, 2015 19.15 19.40 18.88 19.23 1,501,648 +0.17(+0.87%)
Aug 20, 2015 18.78 19.10 18.71 19.07 770,237 +0.56(+3.01%)
Aug 19, 2015 17.77 18.58 17.75 18.51 849,368 +0.53(+2.96%)
Aug 18, 2015 18.11 18.32 17.91 17.98 560,758 -0.43(-2.36%)
Aug 17, 2015 18.51 18.67 18.37 18.41 524,480 +0.24(+1.32%)
Aug 14, 2015 17.96 18.34 17.85 18.17 769,170 +0.12(+0.69%)
Aug 13, 2015 18.11 18.37 17.88 18.05 693,595 -0.19(-1.02%)
Aug 12, 2015 18.61 18.95 18.20 18.23 1,626,132 -0.28(-1.52%)
Aug 11, 2015 18.34 18.68 18.28 18.51 1,405,832 +0.81(+4.56%)
Aug 10, 2015 17.97 18.02 17.57 17.71 853,507 -0.64(-3.47%)
Aug 07, 2015 17.91 18.43 17.91 18.34 601,264 +0.68(+3.86%)
Aug 06, 2015 17.36 17.72 17.36 17.66 649,474 +0.44(+2.56%)
Aug 05, 2015 17.28 17.32 17.02 17.22 687,086 -0.40(-2.28%)
Aug 04, 2015 17.85 17.91 17.57 17.62 558,428 -0.45(-2.47%)
Aug 03, 2015 17.53 18.13 17.53 18.07 1,038,334 +0.56(+3.20%)
Jul 31, 2015 17.48 17.63 17.30 17.51 828,602 +0.39(+2.27%)
Jul 30, 2015 16.92 17.23 16.91 17.12 585,894 +0.38(+2.28%)
Jul 29, 2015 16.88 16.92 16.62 16.74 688,295 -0.19(-1.14%)
Jul 28, 2015 16.90 17.08 16.82 16.93 733,594 -0.37(-2.16%)
Jul 27, 2015 17.36 17.39 17.06 17.30 777,692 +0.26(+1.52%)
Jul 24, 2015 17.07 17.09 16.83 17.05 691,728 +0.14(+0.81%)
Jul 23, 2015 16.30 16.93 16.23 16.91 993,467 +0.62(+3.80%)
Jul 22, 2015 16.04 16.40 16.04 16.29 585,001 +0.29(+1.79%)
Jul 21, 2015 15.51 16.01 15.51 16.00 450,256 +0.25(+1.60%)
Jul 20, 2015 15.77 15.89 15.61 15.75 562,007 -0.20(-1.23%)
Jul 17, 2015 15.79 16.00 15.79 15.95 1,067,899 +0.25(+1.60%)
Jul 16, 2015 15.22 15.71 15.21 15.70 862,657 +0.32(+2.08%)
Jul 15, 2015 14.92 15.46 14.90 15.38 748,025 +0.47(+3.18%)
Jul 14, 2015 14.88 14.96 14.76 14.90 566,133 +0.13(+0.90%)
Jul 13, 2015 14.65 15.04 14.64 14.77 1,077,649 -0.14(-0.95%)
Jul 10, 2015 14.89 15.15 14.78 14.91 1,469,349 -0.75(-4.77%)
Jul 09, 2015 15.99 16.13 15.61 15.66 606,906 -0.99(-5.92%)
Jul 08, 2015 16.52 16.73 16.31 16.64 1,854,501 +0.44(+2.71%)
Jul 07, 2015 16.34 16.68 16.09 16.20 1,256,509 +0.45(+2.83%)
Jul 06, 2015 15.74 15.95 15.36 15.76 1,326,847 +0.80(+5.35%)
Jul 02, 2015 15.07 14.96 14.96 14.96 2,667,503 +0.16(+1.08%)
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.