Skip to main content

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

50.88 -2.18 (-4.10%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 19.68 19.69 19.27 19.62 174,632 +0.16(+0.80%)
Jul 30, 2012 19.04 19.51 18.97 19.47 297,724 +0.35(+1.85%)
Jul 27, 2012 19.72 19.76 18.38 19.11 897,032 -1.10(-5.44%)
Jul 26, 2012 20.50 20.59 20.21 20.21 260,997 -0.57(-2.76%)
Jul 25, 2012 20.53 20.81 20.47 20.79 272,272 +0.17(+0.81%)
Jul 24, 2012 19.96 20.73 19.92 20.62 347,220 +0.48(+2.37%)
Jul 23, 2012 20.39 20.44 20.04 20.14 288,170 +0.34(+1.72%)
Jul 20, 2012 19.63 19.92 19.54 19.80 362,713 +0.67(+3.49%)
Jul 19, 2012 19.10 19.36 18.98 19.14 211,719 -0.11(-0.56%)
Jul 18, 2012 19.48 19.49 19.25 19.25 113,924 -0.02(-0.10%)
Jul 17, 2012 19.48 19.72 19.22 19.27 231,379 -0.45(-2.28%)
Jul 16, 2012 19.95 20.08 19.64 19.72 205,228 +0.29(+1.52%)
Jul 13, 2012 19.47 19.47 19.19 19.42 123,612 -0.16(-0.83%)
Jul 12, 2012 19.39 19.60 19.33 19.58 257,254 +0.42(+2.18%)
Jul 11, 2012 19.19 19.54 19.06 19.16 197,315 +0.06(+0.31%)
Jul 10, 2012 18.85 19.24 18.82 19.11 197,604 +0.12(+0.64%)
Jul 09, 2012 18.65 19.02 18.57 18.98 234,855 +0.47(+2.56%)
Jul 06, 2012 18.33 18.57 18.32 18.51 284,787 +0.50(+2.76%)
Jul 05, 2012 17.77 18.19 17.74 18.01 115,187 +0.25(+1.38%)
Jul 03, 2012 18.03 18.05 17.74 17.77 99,884 -0.39(-2.13%)
Jul 02, 2012 17.79 18.55 17.77 18.15 246,650 +0.54(+3.09%)
Jun 29, 2012 17.54 17.79 17.40 17.61 518,953 -0.73(-3.96%)
Jun 28, 2012 18.52 18.59 18.30 18.34 156,911 +0.14(+0.79%)
Jun 27, 2012 18.21 18.30 17.99 18.19 212,382 +0.07(+0.36%)
Jun 26, 2012 18.00 18.38 17.95 18.13 169,857 -0.19(-1.04%)
Jun 25, 2012 18.12 18.40 18.09 18.32 358,610 +0.74(+4.22%)
Jun 22, 2012 17.95 18.07 17.56 17.58 221,967 -0.71(-3.87%)
Jun 21, 2012 17.98 18.51 17.97 18.28 260,908 +0.28(+1.55%)
Jun 20, 2012 17.39 18.16 17.18 18.01 888,372 +0.25(+1.41%)
Jun 19, 2012 18.12 18.15 17.72 17.76 354,391 -0.71(-3.84%)
Jun 18, 2012 18.50 18.56 18.13 18.46 365,096 +0.29(+1.58%)
Jun 15, 2012 18.25 18.36 18.09 18.18 428,774 +0.29(+1.60%)
Jun 14, 2012 18.02 18.12 17.67 17.89 317,206 -0.05(-0.30%)
Jun 13, 2012 17.54 18.12 17.33 17.94 324,555 +0.51(+2.92%)
Jun 12, 2012 17.59 17.85 17.38 17.44 309,754 -0.52(-2.87%)
Jun 11, 2012 17.50 18.11 17.50 17.95 426,880 +0.27(+1.50%)
Jun 08, 2012 18.34 18.42 17.42 17.69 578,852 -0.02(-0.11%)
Jun 07, 2012 17.45 17.91 17.35 17.71 1,152,975 +0.07(+0.41%)
Jun 06, 2012 18.74 18.74 17.63 17.63 1,624,963 -1.22(-6.48%)
Jun 05, 2012 19.18 19.20 18.74 18.86 1,086,563 -0.67(-3.46%)
Jun 04, 2012 19.52 19.91 19.35 19.53 1,070,651 -0.46(-2.31%)
Jun 01, 2012 19.35 20.02 19.19 19.99 1,576,970 +1.30(+6.97%)
May 31, 2012 18.44 19.31 18.20 18.69 1,641,239 +0.65(+3.62%)
May 30, 2012 17.72 18.11 17.71 18.04 777,888 +1.27(+7.55%)
May 29, 2012 16.90 17.09 16.77 16.77 407,590 -0.16(-0.96%)
May 25, 2012 16.93 16.99 16.84 16.93 431,068 +0.19(+1.11%)
May 24, 2012 16.87 16.97 16.68 16.75 482,818 -0.18(-1.09%)
May 23, 2012 17.01 17.39 16.93 16.93 717,691 +0.32(+1.92%)
May 22, 2012 16.69 16.73 16.39 16.61 699,748 -0.56(-3.24%)
May 21, 2012 17.15 17.38 17.04 17.17 899,379 -0.12(-0.70%)
May 18, 2012 16.89 17.37 16.83 17.29 1,115,505 +0.03(+0.18%)
May 17, 2012 16.42 17.32 16.41 17.26 1,269,847 +0.87(+5.31%)
May 16, 2012 15.98 16.46 15.89 16.39 458,157 +0.11(+0.70%)
May 15, 2012 16.03 16.28 15.93 16.27 376,046 +0.20(+1.22%)
May 14, 2012 15.95 16.12 15.86 16.08 533,345 +0.66(+4.29%)
May 11, 2012 15.41 15.46 15.22 15.41 561,367 +0.36(+2.42%)
May 10, 2012 14.86 15.08 14.64 15.05 546,776 -0.13(-0.84%)
May 09, 2012 15.41 15.44 15.02 15.18 541,369 +0.01(+0.04%)
May 08, 2012 15.12 15.42 15.12 15.17 386,752 +0.26(+1.75%)
May 07, 2012 14.99 15.03 14.87 14.91 827,219 +0.01(+0.05%)
May 04, 2012 14.67 14.93 14.64 14.90 616,904 +0.35(+2.38%)
May 03, 2012 14.36 14.62 14.33 14.56 215,249 -0.03(-0.22%)
May 02, 2012 14.57 14.61 14.45 14.59 404,740 +0.31(+2.16%)
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.