Skip to main content

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

51.05 -2.01 (-3.79%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 17.19 17.40 17.12 17.25 306,981 +0.18(+1.05%)
Feb 27, 2017 17.32 17.34 17.06 17.07 257,306 -0.32(-1.84%)
Feb 24, 2017 17.11 17.45 17.09 17.39 589,570 +0.55(+3.29%)
Feb 23, 2017 16.79 16.86 16.69 16.83 203,851 +0.15(+0.92%)
Feb 22, 2017 16.88 16.89 16.39 16.68 472,047 +0.08(+0.49%)
Feb 21, 2017 16.44 16.81 16.40 16.60 337,579 -0.09(-0.54%)
Feb 17, 2017 16.69 16.69 16.69 0 +0.28(+1.70%)
Feb 16, 2017 16.24 16.64 16.20 16.41 516,354 +0.30(+1.84%)
Feb 15, 2017 16.09 16.24 16.02 16.11 572,883 -0.24(-1.49%)
Feb 14, 2017 16.69 16.70 16.09 16.36 742,192 -0.38(-2.26%)
Feb 13, 2017 16.64 16.74 16.52 16.73 421,603 -0.18(-1.06%)
Feb 10, 2017 16.61 16.98 16.61 16.91 807,989 -0.03(-0.16%)
Feb 09, 2017 17.19 17.27 16.87 16.94 825,123 -0.59(-3.39%)
Feb 08, 2017 17.17 17.54 17.17 17.54 669,073 +0.68(+4.06%)
Feb 07, 2017 16.49 17.02 16.39 16.85 687,456 +0.33(+2.02%)
Feb 06, 2017 16.48 16.65 16.25 16.52 520,192 +0.30(+1.83%)
Feb 03, 2017 16.39 16.55 15.98 16.22 591,845 -0.01(-0.06%)
Feb 02, 2017 16.57 16.65 16.20 16.23 564,825 -0.04(-0.22%)
Feb 01, 2017 16.27 16.40 16.03 16.27 920,315 -0.25(-1.52%)
Jan 31, 2017 16.27 16.68 16.20 16.52 1,293,943 +0.31(+1.89%)
Jan 30, 2017 16.29 16.41 16.19 16.21 543,490 -0.13(-0.77%)
Jan 27, 2017 16.26 16.43 16.20 16.34 509,693 +0.14(+0.89%)
Jan 26, 2017 16.03 16.20 15.83 16.19 514,633 +0.20(+1.24%)
Jan 25, 2017 16.25 16.35 15.93 16.00 1,459,744 -0.67(-4.00%)
Jan 24, 2017 16.86 17.00 16.45 16.66 942,240 -0.37(-2.17%)
Jan 23, 2017 16.64 17.30 16.55 17.03 1,031,468 +0.49(+2.94%)
Jan 20, 2017 16.50 16.65 16.24 16.55 527,902 -0.08(-0.49%)
Jan 19, 2017 16.74 16.76 16.36 16.63 504,283 -0.34(-2.01%)
Jan 18, 2017 17.31 17.36 16.92 16.97 384,213 -0.68(-3.87%)
Jan 17, 2017 17.72 17.79 17.40 17.65 366,452 +0.54(+3.15%)
Jan 13, 2017 17.11 17.11 17.11 0 -0.23(-1.35%)
Jan 12, 2017 17.71 17.89 17.33 17.35 564,704 -0.13(-0.72%)
Jan 11, 2017 17.39 17.70 17.17 17.47 615,655 +0.18(+1.04%)
Jan 10, 2017 17.20 17.36 17.10 17.29 287,900 -0.05(-0.31%)
Jan 09, 2017 17.35 17.41 17.19 17.35 276,806 +0.44(+2.61%)
Jan 06, 2017 17.09 17.23 16.89 16.91 566,236 -0.51(-2.94%)
Jan 05, 2017 16.79 17.42 16.66 17.42 918,332 +0.77(+4.65%)
Jan 04, 2017 16.48 16.67 16.38 16.64 817,839 +0.21(+1.26%)
Jan 03, 2017 15.96 16.60 15.86 16.44 876,994 +0.16(+0.99%)
Dec 30, 2016 16.28 16.28 16.28 0 +0.10(+0.61%)
Dec 29, 2016 16.10 16.29 16.06 16.18 706,949 +0.19(+1.18%)
Dec 28, 2016 15.72 16.17 15.68 15.99 913,518 +0.31(+2.01%)
Dec 27, 2016 15.53 15.67 15.48 15.67 280,180 -0.13(-0.85%)
Dec 23, 2016 15.81 15.81 15.81 0 +0.07(+0.46%)
Dec 22, 2016 15.62 15.79 15.58 15.74 260,610 -0.06(-0.40%)
Dec 21, 2016 15.69 15.83 15.57 15.80 241,282 +0.19(+1.21%)
Dec 20, 2016 15.54 15.64 15.42 15.61 324,786 -0.23(-1.48%)
Dec 19, 2016 15.66 15.90 15.59 15.84 448,565 +0.49(+3.22%)
Dec 16, 2016 15.53 15.65 15.21 15.35 742,776 -0.10(-0.64%)
Dec 15, 2016 15.50 15.79 15.30 15.45 1,140,009 +0.21(+1.36%)
Dec 14, 2016 16.14 16.18 15.22 15.24 857,120 -0.52(-3.31%)
Dec 13, 2016 15.87 15.89 15.48 15.76 891,388 +0.19(+1.21%)
Dec 12, 2016 15.39 15.62 15.26 15.57 901,858 +0.04(+0.29%)
Dec 09, 2016 15.99 16.06 15.43 15.53 889,802 -0.58(-3.63%)
Dec 08, 2016 16.28 16.28 16.03 16.11 546,058 -0.57(-3.40%)
Dec 07, 2016 16.48 16.79 16.48 16.68 485,066 +0.38(+2.32%)
Dec 06, 2016 16.45 16.50 16.18 16.30 402,150 -0.03(-0.17%)
Dec 05, 2016 16.12 16.70 15.90 16.33 1,211,429 -0.05(-0.27%)
Dec 02, 2016 16.19 16.61 16.19 16.37 607,652 +0.33(+2.08%)
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.