Skip to main content

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

50.95 -2.11 (-3.98%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2012 16.73 16.78 15.83 16.57 227,022 -0.30(-1.80%)
Oct 31, 2012 16.60 17.01 16.58 16.88 397,973 +0.31(+1.86%)
Oct 26, 2012 16.14 16.57 16.57 16.57 1,689,418 +0.68(+4.29%)
Oct 25, 2012 15.78 16.15 15.67 15.89 482,382 -0.26(-1.59%)
Oct 24, 2012 16.31 16.46 16.15 16.15 542,619 -0.47(-2.82%)
Oct 23, 2012 16.40 16.64 16.36 16.61 921,324 +0.38(+2.36%)
Oct 19, 2012 15.68 16.28 15.68 16.23 720,923 +0.60(+3.84%)
Oct 18, 2012 16.01 16.18 15.54 15.63 812,966 -0.30(-1.88%)
Oct 17, 2012 16.05 16.08 15.83 15.93 804,132 -0.44(-2.69%)
Oct 16, 2012 16.74 16.76 16.36 16.37 318,170 -0.70(-4.08%)
Oct 15, 2012 17.12 17.26 16.98 17.07 158,076 -0.14(-0.80%)
Oct 12, 2012 17.24 17.53 17.12 17.20 283,751 +0.14(+0.80%)
Oct 11, 2012 16.39 17.07 16.35 17.07 491,154 +0.35(+2.09%)
Oct 10, 2012 16.19 16.76 16.13 16.72 341,942 +0.33(+2.03%)
Oct 09, 2012 16.19 16.47 16.17 16.39 248,495 -0.11(-0.65%)
Oct 08, 2012 16.37 16.54 16.29 16.49 211,075 +0.44(+2.76%)
Oct 05, 2012 16.20 16.27 15.97 16.05 553,075 -0.68(-4.05%)
Oct 04, 2012 17.00 17.13 16.64 16.73 396,817 -0.64(-3.67%)
Oct 03, 2012 17.23 17.36 17.11 17.36 199,667 +0.02(+0.14%)
Oct 02, 2012 17.18 17.43 17.17 17.34 338,915 -0.08(-0.44%)
Oct 01, 2012 17.23 17.44 17.00 17.42 311,777 +0.17(+0.99%)
Sep 28, 2012 17.46 17.65 17.06 17.25 605,896 +0.03(+0.20%)
Sep 27, 2012 17.36 17.47 17.05 17.21 578,995 -0.37(-2.09%)
Sep 26, 2012 17.37 17.60 17.34 17.58 469,729 +0.54(+3.17%)
Sep 25, 2012 16.65 17.04 16.39 17.04 489,451 +0.50(+3.01%)
Sep 24, 2012 16.42 16.62 16.42 16.54 167,617 +0.36(+2.21%)
Sep 21, 2012 15.84 16.20 15.82 16.18 385,360 +0.08(+0.49%)
Sep 20, 2012 16.40 16.47 15.95 16.10 464,848 +0.12(+0.75%)
Sep 19, 2012 16.07 16.09 15.79 15.99 523,053 +0.31(+2.01%)
Sep 18, 2012 15.82 15.89 15.55 15.67 384,293 +0.22(+1.43%)
Sep 17, 2012 15.13 15.51 15.11 15.45 489,802 +0.53(+3.53%)
Sep 14, 2012 15.50 15.52 14.85 14.92 1,466,860 -1.28(-7.92%)
Sep 13, 2012 16.55 16.77 15.70 16.21 1,483,905 -0.20(-1.21%)
Sep 12, 2012 16.47 16.55 16.26 16.41 492,430 -0.63(-3.68%)
Sep 11, 2012 17.23 17.26 16.92 17.03 236,096 -0.31(-1.82%)
Sep 10, 2012 17.09 17.35 17.03 17.35 534,763 +0.10(+0.56%)
Sep 07, 2012 18.12 18.15 17.20 17.25 675,082 -0.24(-1.36%)
Sep 06, 2012 17.88 17.88 17.48 17.49 655,227 -0.92(-4.97%)
Sep 05, 2012 18.44 18.60 18.35 18.41 318,428 -0.26(-1.41%)
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.