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 )

52.34 -1.64 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 8.049 8.058 7.776 8.010 838,293 -0.05(-0.65%)
Jun 29, 2011 8.230 8.296 7.990 8.062 1,102,914 -0.15(-1.80%)
Jun 28, 2011 8.380 8.423 8.178 8.210 1,162,623 -0.22(-2.64%)
Jun 27, 2011 8.749 8.749 8.393 8.432 372,609 -0.36(-4.05%)
Jun 24, 2011 8.885 8.972 8.788 8.788 338,775 -0.10(-1.13%)
Jun 23, 2011 8.858 8.987 8.845 8.888 618,406 +0.21(+2.38%)
Jun 22, 2011 8.779 8.802 8.636 8.681 253,641 -0.01(-0.08%)
Jun 21, 2011 8.711 8.799 8.593 8.688 336,711 -0.09(-1.03%)
Jun 20, 2011 8.758 8.804 8.709 8.779 349,904 +0.01(+0.13%)
Jun 17, 2011 8.756 8.826 8.695 8.767 768,531 -0.12(-1.40%)
Jun 16, 2011 8.824 8.935 8.740 8.892 507,239 +0.12(+1.40%)
Jun 15, 2011 8.366 8.778 8.366 8.770 1,648,577 +0.45(+5.37%)
Jun 14, 2011 8.470 8.507 8.300 8.323 798,352 -0.39(-4.48%)
Jun 13, 2011 8.733 8.877 8.709 8.713 809,733 -0.13(-1.46%)
Jun 10, 2011 8.790 8.919 8.767 8.842 776,349 +0.19(+2.20%)
Jun 09, 2011 8.838 8.904 8.532 8.652 1,346,330 -0.10(-1.17%)
Jun 08, 2011 8.611 8.767 8.593 8.754 1,511,756 +0.21(+2.44%)
Jun 07, 2011 8.352 8.545 8.314 8.545 949,292 +0.10(+1.21%)
Jun 06, 2011 8.402 8.541 8.332 8.443 754,103 -0.20(-2.26%)
Jun 03, 2011 8.702 8.702 8.436 8.638 821,696 +0.13(+1.55%)
May 24, 2011 8.384 8.507 8.334 8.507 586,931 +0.10(+1.13%)
May 23, 2011 8.400 8.521 8.372 8.411 581,684 +0.12(+1.48%)
May 20, 2011 8.225 8.312 8.142 8.289 734,467 -0.00(-0.03%)
May 19, 2011 8.074 8.291 8.074 8.291 616,660 -0.01(-0.11%)
May 18, 2011 8.561 8.586 8.294 8.300 675,632 -0.34(-3.94%)
May 17, 2011 8.500 8.640 8.482 8.640 508,041 +0.25(+3.00%)
May 16, 2011 8.232 8.427 8.164 8.389 566,674 +0.15(+1.76%)
May 13, 2011 8.133 8.349 8.108 8.244 535,093 +0.21(+2.65%)
May 12, 2011 8.216 8.253 7.947 8.030 485,650 -0.15(-1.78%)
May 11, 2011 8.060 8.244 8.017 8.176 514,488 +0.12(+1.52%)
May 10, 2011 8.151 8.196 8.049 8.053 529,643 -0.17(-2.01%)
May 09, 2011 8.207 8.277 8.190 8.219 297,211 -0.04(-0.44%)
May 06, 2011 8.101 8.357 8.074 8.255 1,149,522 -0.10(-1.25%)
May 05, 2011 8.216 8.391 8.191 8.359 2,214,577 +0.23(+2.82%)
May 04, 2011 8.062 8.162 8.049 8.130 1,155,012 +0.11(+1.33%)
May 03, 2011 7.969 8.024 7.881 8.024 811,832 +0.13(+1.67%)
May 02, 2011 7.899 7.901 7.876 7.892 945,527 +0.05(+0.69%)
Apr 29, 2011 7.749 7.860 7.727 7.838 889,086 +0.06(+0.82%)
Apr 28, 2011 7.690 7.774 7.627 7.774 825,064 +0.17(+2.18%)
Apr 27, 2011 7.752 7.773 7.577 7.609 362,321 -0.24(-3.03%)
Apr 26, 2011 7.699 7.847 7.697 7.847 389,418 +0.23(+2.98%)
Apr 25, 2011 7.526 7.631 7.526 7.620 269,427 +0.08(+1.02%)
Apr 21, 2011 7.606 7.688 7.529 7.543 609,574 -0.01(-0.19%)
Apr 20, 2011 7.666 7.699 7.543 7.557 512,605 -0.14(-1.85%)
Apr 19, 2011 7.606 7.708 7.586 7.699 186,348 +0.09(+1.19%)
Apr 18, 2011 7.405 7.665 7.271 7.609 920,089 +0.06(+0.84%)
Apr 15, 2011 7.466 7.572 7.434 7.545 793,109 +0.28(+3.87%)
Apr 14, 2011 7.289 7.342 7.223 7.264 375,281 -0.02(-0.22%)
Apr 13, 2011 7.060 7.280 7.037 7.280 357,140 +0.12(+1.74%)
Apr 12, 2011 7.076 7.219 7.072 7.155 319,607 +0.23(+3.34%)
Apr 11, 2011 6.890 6.985 6.853 6.924 290,928 +0.01(+0.16%)
Apr 08, 2011 6.919 7.008 6.899 6.912 424,147 -0.12(-1.65%)
Apr 07, 2011 7.064 7.117 6.974 7.028 498,971 -0.05(-0.74%)
Apr 06, 2011 7.368 7.368 7.070 7.080 388,597 -0.32(-4.32%)
Apr 05, 2011 7.457 7.495 7.346 7.400 499,959 -0.09(-1.15%)
Apr 04, 2011 7.473 7.556 7.454 7.486 342,831 +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.