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 )

50.96 -2.10 (-3.96%)
Streaming Delayed Price Updated: 10:57 AM 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 30, 2011 7.983 7.992 7.713 7.945 845,207 -0.05(-0.65%)
Jun 29, 2011 8.163 8.228 7.924 7.996 1,112,011 -0.15(-1.80%)
Jun 28, 2011 8.311 8.354 8.111 8.142 1,172,212 -0.22(-2.64%)
Jun 27, 2011 8.678 8.678 8.325 8.363 375,682 -0.35(-4.05%)
Jun 24, 2011 8.813 8.898 8.716 8.716 341,569 -0.10(-1.13%)
Jun 23, 2011 8.786 8.914 8.772 8.815 623,506 +0.20(+2.38%)
Jun 22, 2011 8.707 8.730 8.565 8.610 255,733 -0.01(-0.08%)
Jun 21, 2011 8.640 8.727 8.523 8.617 339,488 -0.09(-1.03%)
Jun 20, 2011 8.687 8.732 8.637 8.707 352,790 +0.01(+0.13%)
Jun 17, 2011 8.685 8.754 8.624 8.696 774,869 -0.12(-1.40%)
Jun 16, 2011 8.752 8.862 8.669 8.819 511,422 +0.12(+1.40%)
Jun 15, 2011 8.298 8.707 8.298 8.698 1,662,174 +0.44(+5.37%)
Jun 14, 2011 8.401 8.437 8.232 8.255 804,937 -0.39(-4.48%)
Jun 13, 2011 8.662 8.804 8.637 8.642 816,411 -0.13(-1.46%)
Jun 10, 2011 8.718 8.846 8.696 8.770 782,752 +0.19(+2.20%)
Jun 09, 2011 8.765 8.831 8.462 8.581 1,357,434 -0.10(-1.17%)
Jun 08, 2011 8.541 8.696 8.523 8.682 1,524,224 +0.21(+2.44%)
Jun 07, 2011 8.284 8.475 8.246 8.475 957,122 +0.10(+1.21%)
Jun 06, 2011 8.334 8.471 8.264 8.374 760,323 -0.19(-2.26%)
Jun 03, 2011 8.631 8.631 8.367 8.568 828,473 +0.13(+1.55%)
May 24, 2011 8.316 8.437 8.266 8.437 591,772 +0.09(+1.13%)
May 23, 2011 8.331 8.452 8.303 8.343 586,481 +0.12(+1.48%)
May 20, 2011 8.158 8.244 8.075 8.221 740,525 -0.00(-0.03%)
May 19, 2011 8.007 8.223 8.007 8.223 621,746 -0.01(-0.11%)
May 18, 2011 8.491 8.516 8.226 8.232 681,204 -0.34(-3.94%)
May 17, 2011 8.430 8.570 8.412 8.570 512,231 +0.25(+3.00%)
May 16, 2011 8.165 8.358 8.097 8.320 571,348 +0.14(+1.76%)
May 13, 2011 8.066 8.281 8.041 8.176 539,507 +0.21(+2.65%)
May 12, 2011 8.149 8.185 7.882 7.965 489,655 -0.14(-1.78%)
May 11, 2011 7.994 8.176 7.951 8.109 518,731 +0.12(+1.52%)
May 10, 2011 8.084 8.129 7.983 7.987 534,012 -0.16(-2.01%)
May 09, 2011 8.140 8.210 8.123 8.151 299,662 -0.04(-0.44%)
May 06, 2011 8.034 8.289 8.007 8.187 1,159,003 -0.10(-1.25%)
May 05, 2011 8.149 8.322 8.124 8.291 2,232,842 +0.23(+2.82%)
May 04, 2011 7.996 8.095 7.983 8.064 1,164,538 +0.11(+1.33%)
May 03, 2011 7.904 7.958 7.816 7.958 818,527 +0.13(+1.67%)
May 02, 2011 7.834 7.837 7.812 7.828 953,325 +0.05(+0.69%)
Apr 29, 2011 7.686 7.796 7.663 7.774 896,419 +0.06(+0.82%)
Apr 28, 2011 7.627 7.711 7.564 7.711 831,869 +0.16(+2.18%)
Apr 27, 2011 7.688 7.709 7.515 7.546 365,310 -0.24(-3.03%)
Apr 26, 2011 7.636 7.783 7.634 7.783 392,629 +0.22(+2.98%)
Apr 25, 2011 7.464 7.569 7.464 7.558 271,649 +0.08(+1.02%)
Apr 21, 2011 7.544 7.625 7.468 7.481 614,601 -0.01(-0.19%)
Apr 20, 2011 7.604 7.636 7.481 7.495 516,833 -0.14(-1.85%)
Apr 19, 2011 7.543 7.645 7.524 7.636 187,885 +0.09(+1.19%)
Apr 18, 2011 7.344 7.603 7.211 7.546 927,677 +0.06(+0.84%)
Apr 15, 2011 7.405 7.510 7.373 7.483 799,650 +0.28(+3.87%)
Apr 14, 2011 7.229 7.282 7.164 7.204 378,376 -0.02(-0.22%)
Apr 13, 2011 7.002 7.220 6.980 7.220 360,086 +0.12(+1.74%)
Apr 12, 2011 7.018 7.160 7.015 7.097 322,243 +0.23(+3.34%)
Apr 11, 2011 6.833 6.928 6.797 6.867 293,327 +0.01(+0.16%)
Apr 08, 2011 6.863 6.950 6.843 6.856 427,645 -0.11(-1.65%)
Apr 07, 2011 7.007 7.058 6.917 6.971 503,086 -0.05(-0.74%)
Apr 06, 2011 7.308 7.308 7.013 7.022 391,802 -0.32(-4.32%)
Apr 05, 2011 7.396 7.434 7.285 7.339 504,082 -0.09(-1.15%)
Apr 04, 2011 7.411 7.495 7.393 7.425 345,659 +0.02(+0.24%)
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.