Skip to main content

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

51.13 -1.93 (-3.64%)
Streaming Delayed Price Updated: 1:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 17.68 17.97 17.68 17.85 537,681 +0.41(+2.37%)
Jan 30, 2019 17.40 17.45 17.20 17.44 529,952 -0.05(-0.26%)
Jan 29, 2019 17.25 17.48 17.21 17.48 236,532 +0.28(+1.60%)
Jan 28, 2019 17.25 17.45 17.21 17.21 373,377 -0.09(-0.53%)
Jan 25, 2019 17.31 17.36 17.18 17.30 322,114 -0.20(-1.15%)
Jan 24, 2019 17.43 17.58 17.36 17.50 295,276 +0.30(+1.76%)
Jan 23, 2019 17.01 17.32 16.99 17.20 390,734 +0.01(+0.05%)
Jan 22, 2019 17.16 17.35 17.08 17.19 603,930 +0.30(+1.79%)
Jan 18, 2019 16.98 17.11 16.79 16.89 536,784 -0.25(-1.45%)
Jan 17, 2019 17.18 17.29 17.03 17.13 330,024 +0.01(+0.05%)
Jan 16, 2019 16.91 17.23 16.87 17.12 396,041 +0.03(+0.16%)
Jan 15, 2019 17.31 17.31 17.05 17.10 365,274 -0.18(-1.06%)
Jan 14, 2019 17.44 17.51 17.19 17.28 324,743 -0.18(-1.05%)
Jan 11, 2019 17.43 17.63 17.38 17.46 500,279 +0.19(+1.12%)
Jan 10, 2019 17.64 17.68 17.23 17.27 811,893 -0.33(-1.88%)
Jan 09, 2019 17.64 17.70 17.41 17.60 398,212 -0.11(-0.62%)
Jan 08, 2019 17.82 17.92 17.68 17.71 424,957 -0.14(-0.77%)
Jan 07, 2019 18.24 18.25 17.79 17.85 503,774 -0.20(-1.12%)
Jan 04, 2019 18.14 18.23 17.81 18.05 724,321 -0.62(-3.34%)
Jan 03, 2019 18.12 18.82 18.11 18.67 637,502 +0.61(+3.40%)
Jan 02, 2019 17.84 18.07 17.70 18.06 507,855 +0.28(+1.60%)
Dec 31, 2018 17.39 17.80 17.33 17.78 460,288 +0.21(+1.20%)
Dec 28, 2018 17.29 17.59 17.25 17.56 624,832 +0.45(+2.63%)
Dec 27, 2018 17.67 17.73 17.11 17.11 654,534 -0.01(-0.07%)
Dec 26, 2018 17.59 17.74 17.13 17.13 457,754 -0.58(-3.30%)
Dec 24, 2018 17.66 17.77 17.55 17.71 312,948 +0.24(+1.36%)
Dec 21, 2018 17.64 17.68 17.34 17.47 321,163 +0.02(+0.10%)
Dec 20, 2018 18.04 18.05 17.45 17.46 740,750 -0.22(-1.24%)
Dec 19, 2018 17.22 17.86 17.15 17.67 557,029 +0.65(+3.81%)
Dec 18, 2018 16.79 17.09 16.73 17.03 485,689 +0.30(+1.80%)
Dec 17, 2018 16.48 16.77 16.48 16.72 450,363 +0.29(+1.78%)
Dec 14, 2018 16.47 16.55 16.31 16.43 388,200 +0.17(+1.07%)
Dec 13, 2018 16.41 16.46 16.22 16.26 343,305 -0.11(-0.67%)
Dec 12, 2018 16.50 16.53 16.32 16.37 347,402 -0.23(-1.37%)
Dec 11, 2018 16.62 16.81 16.50 16.60 355,893 -0.02(-0.11%)
Dec 10, 2018 16.58 16.77 16.41 16.62 514,755 +0.21(+1.28%)
Dec 07, 2018 16.18 16.45 16.04 16.41 378,341 +0.09(+0.56%)
Dec 06, 2018 16.47 16.74 16.29 16.31 746,653 +0.14(+0.85%)
Dec 04, 2018 15.77 16.51 15.71 16.18 1,027,897 +0.79(+5.10%)
Dec 03, 2018 14.93 15.40 14.93 15.39 454,977 +0.32(+2.12%)
Nov 30, 2018 15.07 15.13 14.95 15.07 248,978 +0.16(+1.04%)
Nov 29, 2018 14.92 15.06 14.82 14.92 223,015 +0.18(+1.24%)
Nov 28, 2018 14.93 14.98 14.73 14.73 328,805 -0.26(-1.71%)
Nov 27, 2018 14.89 15.07 14.89 14.99 276,242 +0.06(+0.43%)
Nov 26, 2018 14.94 15.00 14.90 14.93 239,381 -0.10(-0.67%)
Nov 23, 2018 15.24 15.28 15.01 15.03 261,465 +0.04(+0.24%)
Nov 21, 2018 14.99 14.99 14.99 0 -0.02(-0.12%)
Nov 20, 2018 15.06 15.16 14.96 15.01 1,064,188 +0.02(+0.12%)
Nov 19, 2018 14.77 14.99 14.75 14.99 357,798 +0.13(+0.86%)
Nov 16, 2018 14.65 14.92 14.57 14.86 452,389 +0.24(+1.62%)
Nov 15, 2018 14.79 14.82 14.49 14.63 381,609 -0.02(-0.12%)
Nov 14, 2018 14.42 14.80 14.35 14.64 316,458 +0.05(+0.31%)
Nov 13, 2018 14.52 14.61 14.42 14.60 440,845 -0.05(-0.37%)
Nov 12, 2018 14.58 14.73 14.58 14.65 263,026 +0.28(+1.97%)
Nov 09, 2018 14.15 14.42 14.13 14.37 414,708 +0.33(+2.34%)
Nov 08, 2018 14.21 14.23 14.00 14.04 504,123 -0.01(-0.06%)
Nov 07, 2018 14.31 14.39 14.02 14.05 696,739 +0.05(+0.33%)
Nov 06, 2018 14.10 14.14 14.00 14.00 308,295 -0.03(-0.20%)
Nov 05, 2018 14.05 14.14 14.01 14.03 401,566 +0.15(+1.05%)
Nov 02, 2018 14.32 14.36 13.85 13.89 1,253,654 -0.53(-3.67%)
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.