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 )

51.03 -2.03 (-3.82%)
Streaming Delayed Price Updated: 12:57 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 (%)
Jun 25, 2024 52.36 53.13 52.31 53.06 3,179,334 +0.33(+0.62%)
Jun 24, 2024 52.32 52.77 51.80 52.73 3,658,110 +0.54(+1.03%)
Jun 21, 2024 52.68 53.05 51.59 52.20 3,942,770 -0.03(-0.06%)
Jun 20, 2024 51.35 52.32 51.20 52.23 5,411,630 -1.08(-2.03%)
Jun 18, 2024 52.20 53.36 51.91 53.31 5,587,004 +1.44(+2.77%)
Jun 17, 2024 51.62 52.09 51.18 51.87 6,071,823 -1.67(-3.11%)
Jun 14, 2024 53.13 53.84 52.85 53.54 6,920,195 +1.29(+2.47%)
Jun 13, 2024 51.21 52.46 50.76 52.25 8,128,286 +2.12(+4.23%)
Jun 12, 2024 50.90 51.79 50.03 50.13 14,635,922 +1.12(+2.29%)
Jun 11, 2024 47.82 49.09 47.62 49.01 5,758,961 +1.43(+3.00%)
Jun 10, 2024 47.75 47.84 47.26 47.58 5,123,985 -1.00(-2.06%)
Jun 07, 2024 49.10 49.13 48.40 48.58 11,404,432 -2.90(-5.63%)
Jun 06, 2024 50.97 51.79 50.84 51.48 4,820,359 -0.17(-0.33%)
Jun 05, 2024 51.09 51.64 50.10 51.64 7,996,490 +1.10(+2.18%)
Jun 04, 2024 49.83 50.79 49.50 50.54 6,970,578 +1.71(+3.49%)
Jun 03, 2024 47.33 49.01 47.33 48.84 5,833,964 +2.11(+4.52%)
May 31, 2024 46.69 46.97 46.35 46.72 4,712,858 +0.97(+2.12%)
May 30, 2024 45.47 45.88 45.19 45.75 4,076,474 +1.19(+2.67%)
May 29, 2024 45.09 45.13 44.05 44.56 6,898,964 -1.64(-3.54%)
May 28, 2024 48.19 48.24 46.13 46.20 5,508,194 -2.13(-4.41%)
May 24, 2024 47.66 48.43 47.53 48.33 3,136,201 +0.44(+0.91%)
May 23, 2024 48.99 49.02 47.45 47.90 5,494,974 -1.00(-2.05%)
May 22, 2024 48.20 49.02 48.19 48.90 3,043,260 +0.12(+0.24%)
May 21, 2024 48.94 49.04 48.49 48.78 2,807,398 +0.73(+1.53%)
May 20, 2024 47.94 48.33 47.85 48.04 3,036,449 -0.45(-0.92%)
May 17, 2024 48.89 49.12 48.40 48.49 3,530,157 -1.03(-2.08%)
May 16, 2024 50.13 50.17 49.37 49.52 3,917,224 -0.21(-0.42%)
May 15, 2024 49.35 49.93 48.95 49.73 6,008,713 +2.00(+4.20%)
May 14, 2024 47.43 47.83 47.06 47.73 3,278,972 +0.76(+1.63%)
May 13, 2024 47.31 47.37 46.92 46.96 2,840,242 +0.33(+0.70%)
May 10, 2024 46.86 47.03 46.38 46.64 3,497,272 -0.78(-1.65%)
May 09, 2024 46.29 47.66 46.21 47.42 4,252,687 +0.60(+1.27%)
May 08, 2024 47.00 47.24 46.78 46.82 3,771,327 -0.89(-1.87%)
May 07, 2024 47.94 48.47 47.50 47.72 4,990,766 +0.89(+1.91%)
May 06, 2024 46.37 46.95 46.05 46.82 4,397,797 +0.52(+1.11%)
May 03, 2024 46.55 46.73 45.46 46.31 7,750,305 +1.36(+3.02%)
May 02, 2024 43.91 45.08 43.63 44.95 4,029,400 +0.45(+1.00%)
May 01, 2024 44.52 45.43 43.98 44.50 9,157,140 +0.92(+2.12%)
Apr 30, 2024 43.85 44.30 43.34 43.58 3,725,544 -1.12(-2.51%)
Apr 29, 2024 44.19 44.72 43.94 44.70 3,884,518 +1.09(+2.50%)
Apr 26, 2024 43.59 44.13 43.47 43.61 3,458,456 +0.66(+1.55%)
Apr 25, 2024 42.49 43.12 42.31 42.95 6,177,172 -0.94(-2.15%)
Apr 24, 2024 44.20 44.26 43.28 43.89 7,206,077 -0.94(-2.10%)
Apr 23, 2024 44.46 45.66 44.17 44.83 5,789,757 -0.02(-0.04%)
Apr 22, 2024 44.37 45.04 44.31 44.85 3,466,620 -0.29(-0.64%)
Apr 19, 2024 45.45 45.47 44.72 45.14 4,112,026 +0.53(+1.18%)
Apr 18, 2024 45.29 45.31 44.29 44.61 4,698,990 -0.76(-1.68%)
Apr 17, 2024 44.77 45.51 44.17 45.38 9,538,591 +1.41(+3.20%)
Apr 16, 2024 43.58 44.34 43.16 43.97 8,555,953 -0.91(-2.03%)
Apr 15, 2024 45.39 45.41 44.27 44.88 12,619,538 -2.19(-4.66%)
Apr 12, 2024 47.55 48.05 47.03 47.07 5,820,099 +0.74(+1.61%)
Apr 11, 2024 47.25 47.32 45.87 46.33 11,564,470 -0.74(-1.58%)
Apr 10, 2024 48.62 48.79 46.75 47.07 14,567,457 -3.26(-6.48%)
Apr 09, 2024 49.72 50.49 49.67 50.33 4,102,557 +1.34(+2.73%)
Apr 08, 2024 48.74 49.30 48.58 49.00 4,987,232 -0.04(-0.08%)
Apr 05, 2024 49.48 50.31 49.02 49.04 5,490,899 -2.08(-4.07%)
Apr 04, 2024 51.11 51.25 50.14 51.12 6,083,901 +0.95(+1.90%)
Apr 03, 2024 48.95 50.21 48.57 50.17 9,403,883 -0.10(-0.20%)
Apr 02, 2024 49.46 50.43 49.04 50.27 7,777,705 -0.77(-1.52%)
Apr 01, 2024 52.32 52.35 50.89 51.04 7,943,179 -3.02(-5.58%)
Mar 28, 2024 53.87 54.06 54.06 54.05 5,633,021 -0.14(-0.26%)
Mar 27, 2024 53.07 54.23 52.98 54.19 6,175,183 +1.35(+2.55%)
Mar 26, 2024 52.37 52.94 51.96 52.84 6,394,080 +0.48(+0.91%)
Mar 25, 2024 52.70 52.72 51.99 52.37 4,435,736 -0.75(-1.42%)
Mar 22, 2024 53.52 53.55 52.83 53.12 5,871,031 +1.45(+2.80%)
Mar 21, 2024 51.95 52.25 51.10 51.67 7,969,988 +0.24(+0.46%)
Mar 20, 2024 51.77 52.95 50.42 51.44 8,751,774 -0.06(-0.12%)
Mar 19, 2024 51.37 52.06 51.10 51.50 5,290,340 +0.45(+0.87%)
Mar 18, 2024 51.22 51.60 50.81 51.05 4,291,485 -0.54(-1.05%)
Mar 15, 2024 51.77 51.96 51.30 51.59 4,669,282 -0.02(-0.04%)
Mar 14, 2024 52.93 53.02 51.43 51.61 8,382,069 -2.59(-4.78%)
Mar 13, 2024 54.33 54.73 53.82 54.20 6,200,913 -0.75(-1.36%)
Mar 12, 2024 55.29 55.55 54.66 54.95 5,625,103 -1.47(-2.60%)
Mar 11, 2024 56.95 57.00 55.87 56.42 4,716,226 -0.15(-0.26%)
Mar 08, 2024 56.69 57.10 56.09 56.57 5,068,913 -0.24(-0.42%)
Mar 07, 2024 57.68 57.78 56.12 56.81 5,566,879 -0.25(-0.43%)
Mar 06, 2024 56.21 57.41 56.06 57.05 8,583,590 +0.93(+1.65%)
Mar 05, 2024 55.79 56.52 55.31 56.13 7,238,720 +2.28(+4.23%)
Mar 04, 2024 53.15 53.93 53.11 53.85 5,701,848 -0.61(-1.12%)
Mar 01, 2024 52.79 54.56 52.03 54.46 7,425,524 +0.95(+1.77%)
Feb 29, 2024 52.95 53.75 52.92 53.51 8,557,875 +1.03(+1.95%)
Feb 28, 2024 51.75 52.61 51.46 52.49 7,016,150 +0.96(+1.86%)
Feb 27, 2024 52.04 52.42 51.36 51.53 4,877,321 -1.09(-2.08%)
Feb 26, 2024 53.35 53.39 51.97 52.63 5,828,359 -0.53(-1.00%)
Feb 23, 2024 51.31 53.34 51.29 53.16 7,454,435 +2.08(+4.07%)
Feb 22, 2024 50.67 51.34 50.52 51.08 6,476,745 +0.59(+1.17%)
Feb 21, 2024 51.54 51.62 50.15 50.49 8,361,557 -1.03(-1.99%)
Feb 20, 2024 51.50 52.13 51.34 51.51 4,150,985 +0.07(+0.13%)
Feb 16, 2024 50.93 51.56 50.77 51.44 6,382,631 -0.93(-1.77%)
Feb 15, 2024 52.83 53.09 51.88 52.37 8,094,046 +0.70(+1.35%)
Feb 14, 2024 50.79 52.01 50.68 51.67 10,210,353 +0.76(+1.49%)
Feb 13, 2024 51.76 52.07 50.87 50.91 10,303,454 -2.74(-5.11%)
Feb 12, 2024 53.60 53.96 52.88 53.65 5,936,692 +0.15(+0.28%)
Feb 09, 2024 53.32 53.76 53.18 53.50 5,978,905 -0.34(-0.64%)
Feb 08, 2024 53.85 54.29 53.19 53.85 7,829,118 -1.06(-1.94%)
Feb 07, 2024 54.81 56.00 54.74 54.91 8,970,006 -0.66(-1.19%)
Feb 06, 2024 54.28 55.85 54.24 55.57 7,555,640 +1.43(+2.64%)
Feb 05, 2024 55.02 55.40 53.93 54.14 11,230,061 -3.50(-6.07%)
Feb 02, 2024 58.05 58.66 56.91 57.64 14,581,445 -3.97(-6.45%)
Feb 01, 2024 60.29 62.53 60.03 61.62 14,165,595 +3.20(+5.48%)
Jan 31, 2024 57.64 58.84 57.25 58.41 20,731,864 +1.69(+2.97%)
Jan 30, 2024 56.33 56.76 55.02 56.73 10,657,472 +1.43(+2.58%)
Jan 29, 2024 54.31 55.77 53.99 55.30 6,788,211 +1.87(+3.51%)
Jan 26, 2024 53.72 53.92 52.91 53.42 5,088,723 -0.32(-0.59%)
Jan 25, 2024 53.83 54.20 53.09 53.74 8,797,685 +0.91(+1.72%)
Jan 24, 2024 54.77 54.82 52.35 52.83 14,471,711 -0.93(-1.72%)
Jan 23, 2024 53.77 53.89 52.93 53.76 8,564,734 -1.30(-2.36%)
Jan 22, 2024 55.35 55.83 54.62 55.06 9,506,745 +0.96(+1.77%)
Jan 19, 2024 53.46 54.25 52.71 54.10 8,809,179 +0.43(+0.81%)
Jan 18, 2024 54.82 55.04 53.13 53.67 10,673,586 -1.65(-2.98%)
Jan 17, 2024 55.11 55.85 54.35 55.32 14,744,052 -0.21(-0.37%)
Jan 16, 2024 56.99 57.28 54.97 55.52 14,927,925 -3.14(-5.36%)
Jan 12, 2024 59.12 60.01 58.20 58.67 11,420,729 -0.32(-0.53%)
Jan 11, 2024 58.02 59.24 57.22 58.98 14,609,622 +0.84(+1.44%)
Jan 10, 2024 59.51 59.77 58.09 58.15 11,087,396 -0.98(-1.65%)
Jan 09, 2024 59.04 59.99 58.92 59.12 12,527,447 -1.01(-1.67%)
Jan 08, 2024 58.37 60.40 58.09 60.13 10,637,563 +1.57(+2.68%)
Jan 05, 2024 58.83 61.02 58.31 58.56 14,404,316 -1.72(-2.86%)
Jan 04, 2024 60.57 61.00 59.93 60.29 11,999,568 -2.87(-4.54%)
Jan 03, 2024 60.58 63.40 60.16 63.15 13,928,096 +0.78(+1.25%)
Jan 02, 2024 62.19 63.02 61.77 62.37 10,688,176 -1.28(-2.01%)
Dec 29, 2023 64.01 65.34 63.32 63.66 8,865,044 -1.67(-2.55%)
Dec 28, 2023 65.90 66.90 64.89 65.32 6,328,731 -1.49(-2.23%)
Dec 27, 2023 65.39 66.85 64.92 66.81 7,331,060 +3.34(+5.26%)
Dec 26, 2023 63.05 63.70 62.93 63.47 4,239,659 +0.48(+0.77%)
Dec 22, 2023 64.75 64.75 62.50 62.99 6,641,072 -0.93(-1.45%)
Dec 21, 2023 65.55 65.70 63.52 63.91 8,622,186 -1.36(-2.09%)
Dec 20, 2023 64.35 65.47 63.31 65.28 10,133,660 +1.38(+2.16%)
Dec 19, 2023 63.85 64.63 63.49 63.90 5,245,623 +0.94(+1.49%)
Dec 18, 2023 63.11 63.14 62.26 62.96 6,270,693 -1.54(-2.38%)
Dec 15, 2023 63.59 64.88 63.40 64.49 11,715,398 +0.33(+0.52%)
Dec 14, 2023 61.73 64.30 61.35 64.16 10,748,840 +4.45(+7.46%)
Dec 13, 2023 56.74 59.97 56.51 59.71 11,605,802 +3.95(+7.09%)
Dec 12, 2023 54.98 55.93 54.54 55.76 6,280,797 +0.44(+0.80%)
Dec 11, 2023 54.78 55.51 53.95 55.32 5,492,769 -0.38(-0.69%)
Dec 08, 2023 55.56 56.02 54.58 55.70 9,605,348 -1.49(-2.60%)
Dec 07, 2023 56.94 58.54 56.68 57.18 7,768,894 -1.03(-1.76%)
Dec 06, 2023 56.83 58.52 56.44 58.21 12,142,789 +2.29(+4.09%)
Dec 05, 2023 54.33 55.98 54.20 55.92 8,486,527 +3.27(+6.21%)
Dec 04, 2023 52.41 52.97 51.70 52.65 8,092,455 +47.34(+891.16%)
Dec 01, 2023 5.058 5.342 5.019 5.312 52,813,392 +0.27(+5.44%)
Nov 30, 2023 5.117 5.146 4.980 5.038 60,084,628 -0.20(-3.74%)
Nov 29, 2023 5.146 5.244 5.087 5.234 64,858,356 +0.21(+4.09%)
Nov 28, 2023 4.946 5.048 4.921 5.029 40,882,636 +0.02(+0.39%)
Nov 27, 2023 4.853 5.019 4.843 5.009 37,430,484 +0.23(+4.70%)
Nov 24, 2023 4.823 4.853 4.774 4.784 29,971,418 -0.18(-3.55%)
Nov 22, 2023 4.999 5.029 4.872 4.960 42,550,024 +0.05(+1.00%)
Nov 21, 2023 4.902 4.950 4.794 4.911 37,317,404 +0.00(+0.00%)
Nov 20, 2023 4.765 4.931 4.755 4.911 40,701,336 +0.08(+1.62%)
Nov 17, 2023 4.853 4.892 4.765 4.833 43,613,984 +0.07(+1.44%)
Nov 16, 2023 4.716 4.823 4.706 4.765 41,273,828 +0.16(+3.40%)
Nov 15, 2023 4.677 4.696 4.569 4.608 61,404,276 -0.20(-4.07%)
Nov 14, 2023 4.833 4.862 4.725 4.804 64,372,660 +0.31(+6.97%)
Nov 13, 2023 4.412 4.520 4.363 4.491 32,849,710 -0.03(-0.65%)
Nov 10, 2023 4.579 4.598 4.491 4.520 35,255,096 +0.06(+1.32%)
Nov 09, 2023 4.696 4.706 4.334 4.461 69,927,432 -0.32(-6.75%)
Nov 08, 2023 4.628 4.804 4.618 4.784 62,536,240 +0.23(+5.16%)
Nov 07, 2023 4.500 4.628 4.491 4.549 37,520,184 +0.17(+3.79%)
Nov 06, 2023 4.412 4.432 4.334 4.383 45,344,448 -0.13(-2.82%)
Nov 03, 2023 4.677 4.716 4.491 4.510 91,163,712 +0.10(+2.22%)
Nov 02, 2023 4.373 4.451 4.295 4.412 76,836,024 +0.28(+6.87%)
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.