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

54.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 25.78 26.39 25.45 25.80 563,481 +0.22(+0.88%)
Jun 29, 2016 26.30 26.54 25.48 25.58 483,423 -0.57(-2.17%)
Jun 28, 2016 26.15 26.38 25.88 26.14 477,814 +0.12(+0.44%)
Jun 27, 2016 25.63 26.22 25.60 26.03 625,033 +1.89(+7.83%)
Jun 24, 2016 24.51 24.64 23.95 24.14 615,134 +1.67(+7.45%)
Jun 23, 2016 22.58 22.96 22.34 22.47 1,692,099 -0.72(-3.09%)
Jun 22, 2016 23.06 23.31 22.95 23.18 432,004 +0.08(+0.33%)
Jun 21, 2016 23.50 23.54 23.04 23.10 188,826 -0.29(-1.26%)
Jun 20, 2016 23.42 23.60 23.32 23.40 677,718 -0.79(-3.26%)
Jun 17, 2016 24.46 24.48 23.99 24.19 236,202 -0.46(-1.89%)
Jun 16, 2016 24.78 25.23 24.49 24.65 632,450 +0.39(+1.61%)
Jun 15, 2016 24.14 24.50 24.01 24.26 314,972 +0.25(+1.06%)
Jun 14, 2016 24.52 24.53 23.98 24.01 609,997 -0.06(-0.26%)
Jun 13, 2016 23.90 24.08 23.78 24.07 546,659 +0.40(+1.71%)
Jun 10, 2016 23.75 24.04 23.48 23.67 335,287 +0.24(+1.03%)
Jun 09, 2016 23.51 23.63 23.33 23.43 247,812 +0.46(+2.02%)
Jun 08, 2016 22.80 23.04 22.73 22.96 113,601 +0.35(+1.55%)
Jun 07, 2016 22.62 22.82 22.61 22.61 231,223 +0.17(+0.76%)
Jun 06, 2016 22.76 22.76 22.39 22.44 426,003 -0.46(-2.01%)
Jun 03, 2016 22.75 22.93 22.65 22.90 537,633 +0.88(+3.97%)
Jun 02, 2016 21.80 22.17 21.79 22.03 342,196 +0.47(+2.18%)
Jun 01, 2016 21.68 21.95 21.46 21.56 392,570 +0.27(+1.29%)
May 31, 2016 20.76 21.44 20.73 21.28 255,211 +0.14(+0.65%)
May 27, 2016 21.25 21.15 21.15 21.15 936,571 -0.09(-0.41%)
May 26, 2016 21.13 21.43 21.13 21.23 218,991 +0.24(+1.13%)
May 25, 2016 21.14 21.33 20.90 20.99 286,805 -0.20(-0.93%)
May 24, 2016 21.19 21.32 20.87 21.19 182,093 -0.24(-1.11%)
May 23, 2016 21.41 21.60 21.21 21.43 220,182 +0.13(+0.62%)
May 20, 2016 21.07 21.43 21.05 21.30 211,270 +0.04(+0.17%)
May 19, 2016 21.10 21.39 21.09 21.26 196,768 +0.28(+1.32%)
May 18, 2016 21.63 21.66 20.71 20.98 736,844 -0.91(-4.17%)
May 17, 2016 21.85 22.11 21.85 21.90 482,947 +0.07(+0.34%)
May 16, 2016 22.09 22.09 21.75 21.82 711,340 -0.59(-2.63%)
May 13, 2016 21.97 22.41 21.97 22.41 230,787 +0.64(+2.93%)
May 12, 2016 21.60 21.84 21.56 21.78 418,242 -0.29(-1.32%)
May 11, 2016 21.67 22.27 21.61 22.07 446,035 +0.37(+1.68%)
May 10, 2016 21.69 21.80 21.59 21.70 441,903 +0.01(+0.05%)
May 09, 2016 21.52 21.72 21.43 21.69 149,802 +0.17(+0.77%)
May 06, 2016 21.72 21.72 21.44 21.52 774,664 -0.27(-1.24%)
May 05, 2016 21.33 21.81 21.17 21.79 780,732 +0.44(+2.04%)
May 04, 2016 21.15 21.38 20.93 21.36 435,228 +0.32(+1.53%)
May 03, 2016 21.05 21.28 20.98 21.04 751,069 +0.77(+3.80%)
May 02, 2016 20.70 20.75 20.26 20.27 727,465 -0.63(-3.02%)
Apr 29, 2016 20.44 21.03 20.31 20.90 733,202 +0.17(+0.84%)
Apr 28, 2016 20.36 20.77 20.27 20.72 634,240 +0.28(+1.35%)
Apr 27, 2016 20.19 20.61 20.07 20.44 615,138 +0.54(+2.74%)
Apr 26, 2016 20.13 20.13 19.82 19.90 864,966 -0.28(-1.38%)
Apr 25, 2016 20.26 20.46 20.17 20.18 706,256 -0.24(-1.19%)
Apr 22, 2016 20.64 20.67 20.35 20.42 727,946 -0.17(-0.80%)
Apr 21, 2016 20.44 20.75 20.37 20.59 1,052,364 -0.35(-1.69%)
Apr 20, 2016 21.79 22.03 20.85 20.94 1,993,609 -0.73(-3.37%)
Apr 19, 2016 21.77 21.83 21.37 21.67 961,361 -0.20(-0.90%)
Apr 18, 2016 21.86 21.93 21.55 21.87 977,703 -0.25(-1.12%)
Apr 15, 2016 21.87 22.29 21.86 22.12 799,251 +0.50(+2.32%)
Apr 14, 2016 21.70 21.86 21.47 21.61 520,948 -0.30(-1.38%)
Apr 13, 2016 21.55 22.01 21.50 21.92 818,768 +0.22(+0.99%)
Apr 12, 2016 21.77 22.00 21.49 21.70 483,361 -0.44(-1.99%)
Apr 11, 2016 21.92 22.31 21.79 22.14 634,037 -0.10(-0.43%)
Apr 08, 2016 22.35 22.45 22.05 22.24 629,209 -0.42(-1.85%)
Apr 07, 2016 22.37 22.74 22.26 22.66 797,175 +0.79(+3.61%)
Apr 06, 2016 22.02 22.06 21.61 21.87 891,753 -0.48(-2.13%)
Apr 05, 2016 22.25 22.44 22.15 22.34 601,046 +0.70(+3.24%)
Apr 04, 2016 21.66 21.74 21.41 21.64 610,517 +0.03(+0.14%)
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.