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 )

51.10 -1.96 (-3.70%)
Streaming Delayed Price Updated: 12:39 PM 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 (%)
Jan 29, 2010 7.299 7.551 7.297 7.533 98,364 +0.21(+2.89%)
Jan 28, 2010 7.256 7.369 7.250 7.321 144,538 -0.08(-1.03%)
Jan 27, 2010 7.398 7.497 7.333 7.398 118,992 +0.01(+0.15%)
Jan 26, 2010 7.515 7.515 7.324 7.387 90,539 +0.01(+0.09%)
Jan 25, 2010 7.366 7.436 7.366 7.380 77,913 -0.13(-1.68%)
Jan 22, 2010 7.513 7.560 7.427 7.506 131,543 -0.06(-0.80%)
Jan 21, 2010 7.390 7.585 7.371 7.567 141,102 +0.16(+2.16%)
Jan 20, 2010 7.330 7.443 7.328 7.407 83,532 +0.19(+2.68%)
Jan 19, 2010 7.173 7.267 7.119 7.213 168,595 -0.03(-0.40%)
Jan 15, 2010 7.256 7.243 7.243 7.243 924,734 +0.13(+1.83%)
Jan 14, 2010 6.941 7.135 6.910 7.112 237,318 +0.28(+4.08%)
Jan 13, 2010 7.007 7.052 6.813 6.833 90,023 -0.27(-3.74%)
Jan 12, 2010 7.058 7.119 7.007 7.099 164,789 +0.35(+5.24%)
Jan 11, 2010 6.811 6.860 6.725 6.746 51,002 -0.09(-1.32%)
Jan 08, 2010 6.941 6.941 6.748 6.836 142,515 -0.04(-0.52%)
Jan 07, 2010 6.858 6.964 6.840 6.872 104,650 +0.00(+0.00%)
Jan 06, 2010 7.097 7.117 6.831 6.872 267,781 -0.30(-4.17%)
Jan 05, 2010 7.088 7.236 7.085 7.171 156,595 +0.14(+2.05%)
Jan 04, 2010 6.986 7.061 6.953 7.027 106,726 +0.01(+0.13%)
Dec 31, 2009 6.991 7.018 7.018 7.018 848,266 -0.12(-1.67%)
Dec 30, 2009 7.038 7.173 7.011 7.137 137,718 +0.14(+1.96%)
Dec 29, 2009 6.878 7.040 6.872 7.000 134,082 +0.14(+2.07%)
Dec 28, 2009 6.851 6.894 6.811 6.858 214,471 -0.03(-0.42%)
Dec 24, 2009 7.061 7.072 6.887 6.887 115,658 -0.25(-3.44%)
Dec 23, 2009 7.220 7.327 7.128 7.133 84,270 +0.01(+0.13%)
Dec 22, 2009 7.330 7.330 7.027 7.124 482,911 -0.23(-3.09%)
Dec 21, 2009 7.587 7.609 7.342 7.351 421,785 -0.40(-5.14%)
Dec 18, 2009 7.902 7.940 7.727 7.749 101,356 -0.15(-1.88%)
Dec 17, 2009 7.704 7.909 7.625 7.897 194,349 +0.42(+5.66%)
Dec 16, 2009 7.569 7.632 7.312 7.474 140,826 -0.04(-0.58%)
Dec 15, 2009 7.472 7.576 7.461 7.518 217,672 -0.12(-1.58%)
Dec 14, 2009 7.699 7.729 7.639 7.639 105,521 +0.04(+0.53%)
Dec 11, 2009 7.528 7.666 7.398 7.598 248,331 -0.02(-0.21%)
Dec 10, 2009 7.792 7.798 7.603 7.614 223,203 -0.32(-4.03%)
Dec 09, 2009 8.122 8.147 7.825 7.933 107,878 -0.12(-1.51%)
Dec 08, 2009 8.172 8.250 7.963 8.055 142,057 +0.04(+0.56%)
Dec 07, 2009 7.951 8.091 7.902 8.010 134,668 +0.07(+0.82%)
Dec 04, 2009 7.940 7.985 7.832 7.945 81,252 -0.30(-3.66%)
Dec 03, 2009 8.289 8.374 8.223 8.246 348,736 -0.32(-3.78%)
Dec 02, 2009 8.511 8.691 8.428 8.570 95,812 +0.07(+0.82%)
Dec 01, 2009 8.669 8.669 8.491 8.500 103,014 -0.36(-4.09%)
Nov 30, 2009 8.705 8.867 8.680 8.862 71,026 +0.09(+1.03%)
Nov 27, 2009 8.748 8.781 8.680 8.772 82,612 +0.10(+1.19%)
Nov 25, 2009 8.525 8.712 8.374 8.669 196,492 +0.11(+1.26%)
Nov 24, 2009 8.435 8.595 8.412 8.561 202,445 +0.18(+2.17%)
Nov 23, 2009 8.277 8.415 8.190 8.379 69,719 -0.03(-0.35%)
Nov 20, 2009 8.383 8.484 8.277 8.408 135,606 -0.94(-10.06%)
Nov 19, 2009 9.418 9.577 9.312 9.348 117,241 +0.05(+0.51%)
Nov 18, 2009 9.497 9.497 9.278 9.301 98,137 -0.23(-2.38%)
Nov 17, 2009 9.357 9.613 9.297 9.528 85,875 +0.13(+1.41%)
Nov 16, 2009 9.247 9.501 9.227 9.395 172,507 +0.36(+4.01%)
Nov 13, 2009 8.984 9.065 8.900 9.033 72,155 +0.14(+1.61%)
Nov 12, 2009 8.840 8.930 8.547 8.890 86,084 -0.03(-0.39%)
Nov 11, 2009 8.977 9.107 8.864 8.925 124,630 +0.10(+1.17%)
Nov 10, 2009 9.071 9.112 8.739 8.822 128,395 -0.08(-0.91%)
Nov 09, 2009 8.885 8.963 8.803 8.903 64,624 +0.04(+0.46%)
Nov 06, 2009 8.864 8.878 8.615 8.862 72,876 +0.05(+0.59%)
Nov 05, 2009 8.747 8.830 8.705 8.810 84,937 -0.06(-0.66%)
Nov 04, 2009 8.954 9.085 8.669 8.869 113,204 -0.22(-2.38%)
Nov 03, 2009 9.476 9.485 9.065 9.085 90,899 -0.35(-3.70%)
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.