Skip to main content

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

53.06 +0.32 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.82 25.02 24.60 24.94 2,398,696 -0.05(-0.19%)
Sep 29, 2021 25.18 25.50 24.63 24.99 1,998,787 +0.17(+0.69%)
Sep 28, 2021 24.94 25.35 24.59 24.81 2,125,509 -1.25(-4.81%)
Sep 27, 2021 25.88 26.30 25.78 26.07 1,464,355 -0.28(-1.08%)
Sep 24, 2021 26.86 26.86 26.24 26.35 1,608,289 -0.78(-2.87%)
Sep 23, 2021 28.30 28.31 27.13 27.13 2,326,305 -1.95(-6.72%)
Sep 22, 2021 28.57 29.10 28.35 29.08 2,331,114 +0.46(+1.62%)
Sep 21, 2021 28.52 28.65 28.21 28.62 1,107,707 -0.07(-0.25%)
Sep 20, 2021 28.42 28.87 28.24 28.69 2,075,601 +1.04(+3.77%)
Sep 17, 2021 27.66 27.75 27.39 27.65 869,408 -0.44(-1.55%)
Sep 16, 2021 27.93 28.37 27.84 28.08 1,015,687 -0.37(-1.30%)
Sep 15, 2021 28.80 28.83 28.08 28.45 1,161,008 -0.28(-0.99%)
Sep 14, 2021 27.99 29.00 27.90 28.74 1,473,310 +0.95(+3.41%)
Sep 13, 2021 27.58 27.85 27.54 27.79 1,052,453 +0.52(+1.91%)
Sep 10, 2021 27.55 27.68 27.12 27.27 1,158,348 -0.72(-2.58%)
Sep 09, 2021 27.15 28.08 26.97 27.99 1,434,165 +0.96(+3.54%)
Sep 08, 2021 26.88 27.15 26.73 27.03 1,016,788 +0.54(+2.04%)
Sep 07, 2021 26.66 26.80 26.34 26.49 1,466,044 -0.71(-2.62%)
Sep 03, 2021 27.22 27.34 27.04 27.20 932,074 -0.72(-2.58%)
Sep 02, 2021 27.78 27.94 27.50 27.92 947,185 +0.36(+1.31%)
Sep 01, 2021 27.76 27.84 27.33 27.56 1,322,892 +0.09(+0.31%)
Aug 31, 2021 27.90 28.14 27.27 27.48 1,857,617 -0.52(-1.86%)
Aug 30, 2021 27.57 28.04 27.50 28.00 1,202,945 +0.25(+0.89%)
Aug 27, 2021 27.29 27.81 27.17 27.75 1,838,453 +0.46(+1.67%)
Aug 26, 2021 26.95 27.30 26.72 27.30 3,374,211 +0.28(+1.05%)
Aug 25, 2021 27.68 27.76 26.76 27.01 1,269,640 -0.73(-2.63%)
Aug 24, 2021 28.00 28.16 27.72 27.74 1,293,294 -0.62(-2.17%)
Aug 23, 2021 28.25 28.40 28.08 28.36 1,154,188 -0.09(-0.30%)
Aug 20, 2021 28.45 28.59 28.19 28.44 1,459,316 +0.05(+0.17%)
Aug 19, 2021 28.31 28.40 28.03 28.40 2,367,426 +0.61(+2.19%)
Aug 18, 2021 27.43 27.84 27.28 27.79 2,143,159 +0.28(+1.00%)
Aug 17, 2021 27.50 27.84 27.39 27.51 1,253,354 +0.01(+0.03%)
Aug 16, 2021 27.68 28.15 27.48 27.50 1,354,142 +0.19(+0.69%)
Aug 13, 2021 26.44 27.33 26.41 27.31 2,194,075 +1.18(+4.50%)
Aug 12, 2021 26.02 26.20 25.66 26.14 2,091,395 -0.08(-0.29%)
Aug 11, 2021 26.18 26.63 25.82 26.21 2,895,709 -0.08(-0.29%)
Aug 10, 2021 26.76 26.82 26.28 26.29 1,853,644 -0.36(-1.35%)
Aug 09, 2021 27.15 27.37 26.64 26.65 2,075,810 -0.31(-1.16%)
Aug 06, 2021 27.27 27.50 26.90 26.96 3,262,159 -1.41(-4.98%)
Aug 05, 2021 28.64 28.73 28.22 28.38 1,519,515 -0.43(-1.48%)
Aug 04, 2021 29.06 29.24 28.05 28.80 1,988,519 +0.17(+0.60%)
Aug 03, 2021 28.63 28.91 28.43 28.63 1,854,830 +0.07(+0.23%)
Aug 02, 2021 27.91 28.90 27.77 28.57 2,447,982 +0.71(+2.55%)
Jul 30, 2021 27.65 27.96 27.61 27.86 3,000,473 +0.39(+1.42%)
Jul 29, 2021 27.46 27.68 27.31 27.47 1,569,931 -0.46(-1.66%)
Jul 28, 2021 27.40 27.93 27.20 27.93 2,506,077 -0.01(-0.03%)
Jul 27, 2021 27.77 27.96 27.58 27.94 2,079,418 +0.85(+3.15%)
Jul 26, 2021 27.60 27.62 26.97 27.09 1,555,696 -0.25(-0.90%)
Jul 23, 2021 27.00 27.40 26.96 27.33 1,402,606 -0.49(-1.77%)
Jul 22, 2021 27.09 28.04 27.07 27.83 1,791,231 +0.72(+2.66%)
Jul 21, 2021 27.17 27.32 26.62 27.11 2,082,539 -1.08(-3.84%)
Jul 20, 2021 29.64 29.75 28.04 28.19 2,162,133 -0.82(-2.81%)
Jul 19, 2021 28.75 29.29 28.56 29.00 4,797,185 +1.75(+6.40%)
Jul 16, 2021 26.75 27.31 26.74 27.26 1,307,901 -0.09(-0.31%)
Jul 15, 2021 27.13 27.45 26.60 27.34 1,504,013 +0.83(+3.15%)
Jul 14, 2021 26.06 26.53 25.96 26.51 1,502,401 +0.91(+3.56%)
Jul 13, 2021 26.55 26.85 25.36 25.60 1,852,199 -0.65(-2.49%)
Jul 12, 2021 26.62 26.72 26.15 26.25 1,475,852 -0.10(-0.40%)
Jul 09, 2021 26.55 26.59 26.32 26.36 1,698,965 -1.17(-4.24%)
Jul 08, 2021 27.66 27.96 27.27 27.52 2,035,324 +0.33(+1.22%)
Jul 07, 2021 26.95 27.48 26.75 27.19 1,868,753 +0.73(+2.76%)
Jul 06, 2021 25.94 26.61 25.94 26.46 2,108,049 +0.88(+3.45%)
Jul 02, 2021 25.18 25.59 25.11 25.58 813,445 +0.46(+1.81%)
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.