Skip to main content

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

50.85 -2.21 (-4.16%)
Streaming Delayed Price Updated: 3:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 14.53 14.61 14.33 14.60 268,857 +0.20(+1.42%)
Jan 30, 2013 14.35 14.47 14.18 14.40 497,067 -0.09(-0.65%)
Jan 29, 2013 14.74 14.89 14.46 14.49 435,625 -0.24(-1.63%)
Jan 28, 2013 14.51 14.76 14.50 14.74 254,208 -0.17(-1.12%)
Jan 25, 2013 15.05 15.10 14.78 14.90 739,649 -0.61(-3.92%)
Jan 24, 2013 15.62 15.63 15.36 15.51 209,230 -0.18(-1.13%)
Jan 23, 2013 15.77 15.87 15.63 15.69 185,129 -0.06(-0.40%)
Jan 22, 2013 15.46 15.75 15.41 15.75 241,355 +0.10(+0.66%)
Jan 18, 2013 15.50 15.67 15.44 15.65 299,907 +0.31(+2.05%)
Jan 17, 2013 15.39 15.47 15.17 15.33 317,508 -0.46(-2.88%)
Jan 16, 2013 15.90 15.92 15.67 15.79 247,815 +0.13(+0.85%)
Jan 15, 2013 15.90 15.93 15.64 15.65 542,779 +0.18(+1.16%)
Jan 14, 2013 15.69 15.76 15.42 15.47 176,846 -0.14(-0.92%)
Jan 11, 2013 15.08 15.62 15.03 15.62 387,459 +0.43(+2.81%)
Jan 10, 2013 15.13 15.39 15.05 15.19 527,845 -0.14(-0.90%)
Jan 09, 2013 15.36 15.48 15.24 15.33 196,537 -0.03(-0.18%)
Jan 08, 2013 15.29 15.39 15.22 15.35 241,653 +0.28(+1.87%)
Jan 07, 2013 15.06 15.19 14.91 15.07 234,927 +0.05(+0.33%)
Jan 04, 2013 14.77 15.06 14.66 15.02 677,763 +0.13(+0.89%)
Jan 03, 2013 15.46 15.48 14.87 14.89 623,119 -0.63(-4.06%)
Jan 02, 2013 15.48 16.15 15.48 15.52 557,570 -0.63(-3.91%)
Dec 31, 2012 16.85 16.89 16.06 16.15 605,959 -0.89(-5.23%)
Dec 28, 2012 16.99 17.05 16.85 17.04 372,503 +0.31(+1.84%)
Dec 27, 2012 16.48 17.04 16.46 16.73 522,443 +0.15(+0.89%)
Dec 26, 2012 16.46 16.59 16.44 16.59 148,099 +0.18(+1.08%)
Dec 24, 2012 16.42 16.42 16.36 16.41 82,443 -0.08(-0.50%)
Dec 21, 2012 16.53 16.59 16.38 16.49 588,931 +0.51(+3.20%)
Dec 20, 2012 16.12 16.20 15.88 15.98 255,831 -0.01(-0.06%)
Dec 19, 2012 16.00 16.27 15.90 15.99 309,586 +0.14(+0.91%)
Dec 18, 2012 16.20 16.33 15.60 15.85 974,874 -0.49(-3.01%)
Dec 17, 2012 17.05 17.05 16.33 16.34 517,633 -0.76(-4.42%)
Dec 14, 2012 16.96 17.14 16.91 17.09 163,362 +0.39(+2.34%)
Dec 13, 2012 16.57 16.93 16.52 16.70 223,105 -0.01(-0.08%)
Dec 12, 2012 17.20 17.41 16.70 16.72 553,475 -0.58(-3.37%)
Dec 11, 2012 17.40 17.41 17.23 17.30 274,223 -0.40(-2.27%)
Dec 10, 2012 17.68 17.73 17.54 17.70 108,269 +0.23(+1.31%)
Dec 07, 2012 17.50 17.70 17.45 17.47 218,890 -0.47(-2.64%)
Dec 06, 2012 18.10 18.16 17.93 17.95 221,540 +0.10(+0.54%)
Dec 05, 2012 17.87 18.07 17.80 17.85 214,413 -0.03(-0.16%)
Dec 04, 2012 17.72 17.89 17.65 17.88 92,082 +0.34(+1.95%)
Nov 30, 2012 17.82 17.83 17.50 17.54 143,476 -0.13(-0.73%)
Nov 29, 2012 17.57 17.78 17.48 17.67 235,087 -0.02(-0.10%)
Nov 28, 2012 18.02 18.12 17.66 17.68 281,666 -0.06(-0.34%)
Nov 27, 2012 17.58 17.77 17.52 17.74 229,792 +0.24(+1.36%)
Nov 26, 2012 17.69 17.83 17.51 17.51 141,751 +0.22(+1.25%)
Nov 23, 2012 17.33 17.39 17.24 17.29 135,451 -0.04(-0.21%)
Nov 21, 2012 17.27 17.36 17.22 17.33 266,350 -0.05(-0.27%)
Nov 20, 2012 17.83 17.90 17.36 17.37 302,588 -0.55(-3.05%)
Nov 19, 2012 17.82 17.98 17.76 17.92 277,993 -0.34(-1.86%)
Nov 16, 2012 18.18 18.57 18.18 18.26 279,043 -0.03(-0.18%)
Nov 15, 2012 18.11 18.47 18.00 18.29 414,952 -0.07(-0.37%)
Nov 14, 2012 17.91 18.40 17.88 18.36 342,494 +0.04(+0.23%)
Nov 13, 2012 18.41 18.41 18.07 18.32 323,537 +0.18(+1.02%)
Nov 12, 2012 17.93 18.21 17.93 18.13 311,893 +0.11(+0.61%)
Nov 09, 2012 17.90 18.06 17.71 18.02 361,931 +0.03(+0.16%)
Nov 08, 2012 17.15 17.99 16.99 17.99 659,735 +0.77(+4.48%)
Nov 07, 2012 17.20 17.43 17.14 17.22 822,533 +0.87(+5.35%)
Nov 06, 2012 16.64 16.77 16.34 16.35 161,530 -0.47(-2.79%)
Nov 05, 2012 16.74 16.94 16.74 16.82 365,879 +0.28(+1.67%)
Nov 02, 2012 16.13 16.55 16.13 16.54 265,852 -0.03(-0.20%)
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.