Skip to main content

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

53.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.46 25.50 24.53 24.92 332,656 -0.63(-2.46%)
Sep 29, 2016 24.91 25.66 24.84 25.55 180,823 +0.14(+0.57%)
Sep 28, 2016 25.43 25.78 25.28 25.41 259,134 -0.14(-0.56%)
Sep 27, 2016 25.49 25.61 25.16 25.55 237,633 +0.60(+2.42%)
Sep 26, 2016 24.64 25.07 24.64 24.95 148,695 +0.43(+1.76%)
Sep 23, 2016 24.63 24.79 24.47 24.52 129,471 -0.04(-0.15%)
Sep 22, 2016 24.45 24.78 24.37 24.55 337,797 +0.52(+2.17%)
Sep 21, 2016 23.37 24.06 23.21 24.03 172,626 +0.56(+2.38%)
Sep 20, 2016 23.66 23.87 23.41 23.47 214,062 +0.25(+1.08%)
Sep 19, 2016 23.30 23.46 23.19 23.22 293,567 -0.22(-0.96%)
Sep 16, 2016 23.37 23.46 23.17 23.45 209,174 +0.55(+2.40%)
Sep 15, 2016 22.88 23.08 22.56 22.90 300,606 -0.31(-1.36%)
Sep 14, 2016 23.07 23.53 23.07 23.21 232,376 +0.14(+0.62%)
Sep 13, 2016 24.07 24.13 22.72 23.07 874,755 -0.84(-3.50%)
Sep 12, 2016 23.78 24.05 23.70 23.91 257,336 +0.03(+0.11%)
Sep 09, 2016 24.19 24.23 23.83 23.88 316,134 -1.28(-5.08%)
Sep 08, 2016 25.74 25.94 24.81 25.16 1,118,187 -0.98(-3.75%)
Sep 07, 2016 26.55 26.61 26.13 26.14 984,457 -0.04(-0.17%)
Sep 06, 2016 25.69 26.39 25.59 26.18 197,376 +0.57(+2.21%)
Sep 02, 2016 25.80 25.61 25.61 25.61 197,172 -0.63(-2.40%)
Sep 01, 2016 25.64 26.44 25.58 26.24 223,851 +0.07(+0.28%)
Aug 31, 2016 26.03 26.33 25.88 26.17 240,374 +0.08(+0.31%)
Aug 30, 2016 26.36 26.36 26.07 26.09 136,346 -0.27(-1.02%)
Aug 29, 2016 25.94 26.43 25.80 26.36 131,641 +1.07(+4.23%)
Aug 26, 2016 26.09 26.61 25.27 25.29 455,045 -0.47(-1.82%)
Aug 25, 2016 25.86 26.13 25.68 25.76 210,918 -0.36(-1.37%)
Aug 24, 2016 26.25 26.32 25.95 26.12 716,669 -0.18(-0.67%)
Aug 23, 2016 26.43 26.61 26.11 26.29 757,357 +0.07(+0.28%)
Aug 22, 2016 26.08 26.34 25.95 26.22 463,981 +0.67(+2.63%)
Aug 19, 2016 25.53 25.73 25.22 25.55 477,109 -0.43(-1.65%)
Aug 18, 2016 25.80 26.15 25.64 25.97 221,545 +0.12(+0.45%)
Aug 17, 2016 25.52 25.91 25.48 25.86 244,303 +0.44(+1.74%)
Aug 16, 2016 25.73 25.80 25.31 25.41 412,974 -0.17(-0.68%)
Aug 15, 2016 25.96 26.02 25.59 25.59 489,406 -0.75(-2.85%)
Aug 12, 2016 26.53 26.77 26.25 26.34 373,859 +0.63(+2.47%)
Aug 11, 2016 26.34 26.37 25.49 25.70 693,746 -0.67(-2.53%)
Aug 10, 2016 26.28 26.61 26.05 26.37 535,376 +0.30(+1.16%)
Aug 09, 2016 25.60 26.17 25.57 26.07 569,867 +0.77(+3.05%)
Aug 08, 2016 25.01 25.51 24.85 25.30 724,845 +0.07(+0.28%)
Aug 05, 2016 25.79 25.89 25.13 25.23 1,155,531 -0.80(-3.06%)
Aug 04, 2016 26.05 26.41 25.95 26.02 411,506 +0.54(+2.10%)
Aug 03, 2016 25.55 25.64 25.19 25.49 349,247 +0.07(+0.26%)
Aug 02, 2016 25.16 25.94 24.97 25.42 797,276 -0.81(-3.10%)
Aug 01, 2016 26.23 26.65 26.15 26.24 465,697 -0.91(-3.35%)
Jul 29, 2016 26.49 27.19 26.36 27.14 514,583 +0.66(+2.51%)
Jul 28, 2016 26.13 26.71 26.09 26.48 418,544 -0.10(-0.38%)
Jul 27, 2016 25.97 26.61 25.93 26.58 712,210 +0.94(+3.66%)
Jul 26, 2016 25.95 25.98 25.41 25.64 342,458 +0.11(+0.41%)
Jul 25, 2016 25.63 25.85 25.48 25.54 482,266 -0.05(-0.21%)
Jul 22, 2016 24.99 25.83 24.99 25.59 953,828 +0.13(+0.51%)
Jul 21, 2016 24.67 25.49 24.54 25.46 1,874,814 +0.15(+0.58%)
Jul 20, 2016 25.33 25.42 25.12 25.32 400,521 -0.41(-1.58%)
Jul 19, 2016 25.65 25.85 25.39 25.72 401,379 +0.42(+1.64%)
Jul 18, 2016 25.74 25.85 25.01 25.31 332,953 -0.11(-0.45%)
Jul 15, 2016 25.63 25.77 25.26 25.42 473,361 -0.63(-2.43%)
Jul 14, 2016 25.91 26.18 25.78 26.06 561,576 -1.17(-4.30%)
Jul 13, 2016 27.06 27.29 26.87 27.23 282,657 +0.83(+3.14%)
Jul 12, 2016 26.57 26.79 26.10 26.40 568,991 -1.29(-4.65%)
Jul 11, 2016 28.11 28.35 27.62 27.68 651,124 -0.72(-2.53%)
Jul 08, 2016 28.03 28.41 27.72 28.40 396,195 +0.58(+2.09%)
Jul 07, 2016 27.52 28.18 27.40 27.82 466,435 +0.02(+0.08%)
Jul 06, 2016 28.00 28.09 27.53 27.80 520,830 +0.13(+0.46%)
Jul 05, 2016 27.38 28.02 27.36 27.68 711,783 +0.97(+3.64%)
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.