Skip to main content

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

50.81 -2.25 (-4.23%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 17.27 17.31 16.92 17.04 594,743 -0.20(-1.17%)
Feb 27, 2019 17.55 17.55 17.17 17.24 450,830 -0.59(-3.29%)
Feb 26, 2019 17.80 17.85 17.65 17.83 147,991 +0.24(+1.36%)
Feb 25, 2019 17.57 17.61 17.45 17.59 205,428 -0.15(-0.83%)
Feb 22, 2019 17.68 17.89 17.67 17.74 368,535 +0.28(+1.63%)
Feb 21, 2019 17.53 17.56 17.37 17.45 341,228 -0.47(-2.61%)
Feb 20, 2019 17.93 17.99 17.77 17.92 400,258 -0.15(-0.81%)
Feb 19, 2019 18.10 18.20 17.93 18.07 392,186 +0.11(+0.61%)
Feb 15, 2019 17.74 17.97 17.74 17.96 313,505 +0.10(+0.57%)
Feb 14, 2019 18.02 18.05 17.78 17.86 302,680 +0.26(+1.46%)
Feb 13, 2019 17.61 17.70 17.50 17.60 241,424 -0.18(-1.03%)
Feb 12, 2019 17.82 17.86 17.62 17.78 206,385 -0.15(-0.82%)
Feb 11, 2019 17.93 18.06 17.87 17.93 385,644 -0.22(-1.21%)
Feb 08, 2019 18.12 18.21 18.02 18.15 379,214 +0.25(+1.38%)
Feb 07, 2019 17.76 17.96 17.66 17.90 345,536 +0.33(+1.88%)
Feb 06, 2019 17.71 17.73 17.45 17.57 399,130 +0.03(+0.16%)
Feb 05, 2019 17.43 17.66 17.42 17.55 233,204 +0.23(+1.33%)
Feb 04, 2019 17.33 17.36 17.13 17.32 751,452 -0.24(-1.36%)
Feb 01, 2019 17.78 17.82 17.51 17.56 572,526 -0.29(-1.65%)
Jan 31, 2019 17.68 17.97 17.68 17.85 537,681 +0.41(+2.37%)
Jan 30, 2019 17.40 17.45 17.20 17.44 529,952 -0.05(-0.26%)
Jan 29, 2019 17.25 17.48 17.21 17.48 236,532 +0.28(+1.60%)
Jan 28, 2019 17.25 17.45 17.21 17.21 373,377 -0.09(-0.53%)
Jan 25, 2019 17.31 17.36 17.18 17.30 322,114 -0.20(-1.15%)
Jan 24, 2019 17.43 17.58 17.36 17.50 295,276 +0.30(+1.76%)
Jan 23, 2019 17.01 17.32 16.99 17.20 390,734 +0.01(+0.05%)
Jan 22, 2019 17.16 17.35 17.08 17.19 603,930 +0.30(+1.79%)
Jan 18, 2019 16.98 17.11 16.79 16.89 536,784 -0.25(-1.45%)
Jan 17, 2019 17.18 17.29 17.03 17.13 330,024 +0.01(+0.05%)
Jan 16, 2019 16.91 17.23 16.87 17.12 396,041 +0.03(+0.16%)
Jan 15, 2019 17.31 17.31 17.05 17.10 365,274 -0.18(-1.06%)
Jan 14, 2019 17.44 17.51 17.19 17.28 324,743 -0.18(-1.05%)
Jan 11, 2019 17.43 17.63 17.38 17.46 500,279 +0.19(+1.12%)
Jan 10, 2019 17.64 17.68 17.23 17.27 811,893 -0.33(-1.88%)
Jan 09, 2019 17.64 17.70 17.41 17.60 398,212 -0.11(-0.62%)
Jan 08, 2019 17.82 17.92 17.68 17.71 424,957 -0.14(-0.77%)
Jan 07, 2019 18.24 18.25 17.79 17.85 503,774 -0.20(-1.12%)
Jan 04, 2019 18.14 18.23 17.81 18.05 724,321 -0.62(-3.34%)
Jan 03, 2019 18.12 18.82 18.11 18.67 637,502 +0.61(+3.40%)
Jan 02, 2019 17.84 18.07 17.70 18.06 507,855 +0.28(+1.60%)
Dec 31, 2018 17.39 17.80 17.33 17.78 460,288 +0.21(+1.20%)
Dec 28, 2018 17.29 17.59 17.25 17.56 624,832 +0.45(+2.63%)
Dec 27, 2018 17.67 17.73 17.11 17.11 654,534 -0.01(-0.07%)
Dec 26, 2018 17.59 17.74 17.13 17.13 457,754 -0.58(-3.30%)
Dec 24, 2018 17.66 17.77 17.55 17.71 312,948 +0.24(+1.36%)
Dec 21, 2018 17.64 17.68 17.34 17.47 321,163 +0.02(+0.10%)
Dec 20, 2018 18.04 18.05 17.45 17.46 740,750 -0.22(-1.24%)
Dec 19, 2018 17.22 17.86 17.15 17.67 557,029 +0.65(+3.81%)
Dec 18, 2018 16.79 17.09 16.73 17.03 485,689 +0.30(+1.80%)
Dec 17, 2018 16.48 16.77 16.48 16.72 450,363 +0.29(+1.78%)
Dec 14, 2018 16.47 16.55 16.31 16.43 388,200 +0.17(+1.07%)
Dec 13, 2018 16.41 16.46 16.22 16.26 343,305 -0.11(-0.67%)
Dec 12, 2018 16.50 16.53 16.32 16.37 347,402 -0.23(-1.37%)
Dec 11, 2018 16.62 16.81 16.50 16.60 355,893 -0.02(-0.11%)
Dec 10, 2018 16.58 16.77 16.41 16.62 514,755 +0.21(+1.28%)
Dec 07, 2018 16.18 16.45 16.04 16.41 378,341 +0.09(+0.56%)
Dec 06, 2018 16.47 16.74 16.29 16.31 746,653 +0.14(+0.85%)
Dec 04, 2018 15.77 16.51 15.71 16.18 1,027,897 +0.79(+5.10%)
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.