Skip to main content

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

51.05 -2.02 (-3.80%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 17.87 17.99 17.57 17.64 1,304,960 +0.11(+0.62%)
May 28, 2015 17.56 17.77 17.45 17.54 568,093 -0.13(-0.75%)
May 27, 2015 17.42 17.71 17.18 17.67 976,684 +0.16(+0.89%)
May 26, 2015 16.86 17.58 16.82 17.51 1,868,079 +0.83(+4.96%)
May 22, 2015 16.71 16.69 16.69 16.69 3,286,364 +0.02(+0.14%)
May 21, 2015 16.35 16.76 16.31 16.66 981,281 +0.66(+4.10%)
May 20, 2015 16.03 16.28 15.79 16.01 1,326,816 +0.07(+0.44%)
May 19, 2015 15.83 16.46 15.77 15.94 1,852,861 -0.43(-2.61%)
May 18, 2015 16.67 16.72 16.33 16.36 1,582,380 -0.83(-4.82%)
May 15, 2015 16.71 17.35 16.69 17.19 1,866,914 +0.95(+5.83%)
May 14, 2015 16.14 16.49 16.05 16.24 1,671,640 +0.14(+0.88%)
May 13, 2015 16.87 16.87 16.02 16.10 1,556,964 -0.40(-2.44%)
May 12, 2015 16.24 16.83 16.10 16.51 2,050,727 +0.12(+0.74%)
May 11, 2015 17.31 17.31 16.37 16.38 2,015,245 -1.30(-7.35%)
May 08, 2015 18.04 18.11 17.58 17.68 1,717,819 +0.15(+0.87%)
May 07, 2015 17.24 17.69 17.18 17.53 2,392,799 +0.68(+4.02%)
May 06, 2015 17.50 17.50 16.78 16.85 1,561,721 -0.92(-5.20%)
May 05, 2015 17.87 17.91 17.35 17.78 1,403,804 -0.08(-0.45%)
May 04, 2015 18.49 18.59 17.79 17.86 1,255,834 -0.53(-2.87%)
May 01, 2015 18.70 18.82 18.22 18.39 989,105 -0.77(-4.03%)
Apr 30, 2015 18.72 19.23 18.49 19.16 1,462,325 +0.11(+0.59%)
Apr 29, 2015 19.07 19.35 18.82 19.05 1,899,120 -0.72(-3.62%)
Apr 28, 2015 20.16 20.42 19.75 19.76 758,802 -0.85(-4.11%)
Apr 27, 2015 20.60 20.81 20.29 20.61 549,852 -0.02(-0.09%)
Apr 24, 2015 20.41 20.79 20.40 20.63 871,526 +0.39(+1.95%)
Apr 23, 2015 20.04 20.49 19.96 20.23 838,632 +0.26(+1.31%)
Apr 22, 2015 20.82 20.86 19.91 19.97 1,479,717 -0.99(-4.72%)
Apr 21, 2015 21.23 21.26 20.88 20.96 361,593 -0.28(-1.33%)
Apr 20, 2015 21.57 21.58 21.07 21.25 562,856 -0.56(-2.59%)
Apr 17, 2015 20.98 21.93 20.96 21.81 729,375 +0.73(+3.45%)
Apr 16, 2015 21.54 21.54 20.82 21.08 512,956 -0.33(-1.53%)
Apr 15, 2015 21.64 21.73 21.26 21.41 466,706 -0.04(-0.20%)
Apr 14, 2015 21.75 22.00 21.34 21.46 626,063 +0.44(+2.09%)
Apr 13, 2015 20.89 21.10 20.83 21.02 395,461 +0.10(+0.47%)
Apr 10, 2015 21.27 21.29 20.90 20.92 809,191 +0.08(+0.37%)
Apr 09, 2015 21.58 21.58 20.70 20.84 1,210,450 -0.82(-3.78%)
Apr 08, 2015 21.66 21.79 21.14 21.66 897,561 +0.00(+0.00%)
Apr 07, 2015 21.24 21.72 21.06 21.66 741,970 +0.52(+2.44%)
Apr 06, 2015 21.86 21.86 21.00 21.15 1,224,188 -0.36(-1.69%)
Apr 02, 2015 22.12 21.51 21.51 21.51 3,124,535 -0.71(-3.18%)
Apr 01, 2015 21.84 22.37 21.80 22.22 1,553,589 +0.86(+4.01%)
Mar 31, 2015 21.14 21.48 20.99 21.36 1,337,704 +0.14(+0.66%)
Mar 30, 2015 21.47 21.50 21.08 21.22 758,437 -0.30(-1.38%)
Mar 27, 2015 21.04 21.56 21.04 21.52 1,129,563 +0.71(+3.43%)
Mar 26, 2015 21.55 21.60 20.64 20.80 1,590,312 -0.99(-4.55%)
Mar 25, 2015 22.44 22.44 21.77 21.80 976,626 -0.57(-2.54%)
Mar 24, 2015 21.97 22.37 21.80 22.36 975,092 +0.61(+2.80%)
Mar 23, 2015 21.91 21.92 21.56 21.76 963,835 -0.06(-0.27%)
Mar 20, 2015 21.69 21.89 21.63 21.81 874,736 +0.32(+1.51%)
Mar 19, 2015 21.68 21.87 21.20 21.49 1,516,804 -0.31(-1.40%)
Mar 18, 2015 21.06 21.82 20.41 21.80 1,596,465 +1.19(+5.76%)
Mar 17, 2015 20.44 20.66 20.28 20.61 665,533 +0.50(+2.49%)
Mar 16, 2015 20.11 20.20 19.80 20.11 655,232 +0.56(+2.85%)
Mar 13, 2015 19.57 19.94 19.44 19.55 792,915 -0.19(-0.95%)
Mar 12, 2015 20.21 20.24 19.56 19.74 1,300,559 -0.05(-0.23%)
Mar 11, 2015 19.31 19.88 19.31 19.78 878,524 +0.43(+2.24%)
Mar 10, 2015 19.20 19.42 19.12 19.35 876,043 +0.72(+3.85%)
Mar 09, 2015 18.64 18.71 18.39 18.63 976,804 +0.50(+2.78%)
Mar 06, 2015 18.65 18.72 17.87 18.13 1,661,183 -1.30(-6.71%)
Mar 05, 2015 19.49 19.68 19.22 19.43 864,546 -0.12(-0.61%)
Mar 04, 2015 19.70 19.44 19.38 19.55 1,031,634 +0.11(+0.56%)
Mar 03, 2015 19.66 19.88 19.44 19.44 1,076,786 -0.22(-1.14%)
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.