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

36.04 USD +0.51 (+1.44%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 35.39 36.30 35.30 36.04 453,421 +0.51(+1.44%)
Oct 22, 2020 36.34 36.60 35.50 35.53 463,268 -1.14(-3.11%)
Oct 21, 2020 36.71 37.12 36.43 36.67 658,024 -0.25(-0.68%)
Oct 20, 2020 37.50 37.58 36.84 36.92 588,908 -1.27(-3.33%)
Oct 19, 2020 37.92 38.28 37.63 38.19 419,176 -0.40(-1.04%)
Oct 16, 2020 38.80 39.26 38.39 38.59 591,000 -0.41(-1.05%)
Oct 15, 2020 39.82 39.90 38.76 39.00 785,934 -0.16(-0.41%)
Oct 14, 2020 39.26 39.55 39.02 39.16 659,244 +0.26(+0.67%)
Oct 13, 2020 38.49 38.90 38.45 38.90 727,949 +0.99(+2.61%)
Oct 12, 2020 37.90 38.10 37.70 37.91 548,623 +0.26(+0.69%)
Oct 09, 2020 37.30 37.80 36.78 37.65 543,200 +0.00(+0.00%)
Oct 08, 2020 37.61 37.80 37.40 37.65 621,345 +0.46(+1.24%)
Oct 07, 2020 37.31 37.95 36.84 37.19 594,357 -0.74(-1.95%)
Oct 06, 2020 37.23 38.62 36.74 37.93 1,056,294 +0.68(+1.83%)
Oct 05, 2020 38.38 38.38 37.25 37.25 1,006,472 -2.49(-6.27%)
Oct 02, 2020 40.33 40.34 39.27 39.74 835,200 -0.48(-1.19%)
Oct 01, 2020 39.47 40.41 39.22 40.22 1,010,636 +0.23(+0.58%)
Sep 30, 2020 40.49 40.49 39.39 39.99 1,007,172 -1.11(-2.70%)
Sep 29, 2020 41.14 41.41 40.91 41.10 712,075 +0.13(+0.32%)
Sep 28, 2020 41.19 41.19 40.80 40.97 448,302 -0.31(-0.75%)
Sep 25, 2020 41.38 41.55 41.05 41.28 335,400 -0.05(-0.12%)
Sep 24, 2020 41.14 41.34 40.97 41.33 593,623 +0.47(+1.15%)
Sep 23, 2020 40.73 40.91 40.15 40.86 456,598 +0.13(+0.32%)
Sep 22, 2020 40.94 41.17 40.43 40.73 603,128 -0.03(-0.07%)
Sep 21, 2020 41.19 41.56 40.62 40.76 864,666 +0.55(+1.37%)
Sep 18, 2020 40.69 40.71 40.03 40.21 510,100 -0.43(-1.06%)
Sep 17, 2020 41.14 41.25 40.39 40.64 796,879 +0.35(+0.87%)
Sep 16, 2020 41.15 41.21 39.79 40.29 1,099,626 -0.37(-0.91%)
Sep 15, 2020 40.70 40.88 40.39 40.66 892,920 -0.23(-0.56%)
Sep 14, 2020 41.16 41.36 40.71 40.89 713,859 +0.04(+0.10%)
Sep 11, 2020 40.74 40.98 40.62 40.85 723,800 +0.15(+0.37%)
Sep 10, 2020 39.40 40.82 39.05 40.70 1,186,389 +0.61(+1.52%)
Sep 09, 2020 40.57 40.75 39.65 40.09 876,933 -0.25(-0.62%)
Sep 08, 2020 40.84 41.49 40.34 40.34 1,236,668 +0.61(+1.54%)
Sep 04, 2020 40.99 41.12 39.43 39.73 1,735,200 -2.40(-5.70%)
Sep 03, 2020 41.95 43.09 41.71 42.13 1,506,340 +0.39(+0.93%)
Sep 02, 2020 40.23 41.82 40.23 41.74 1,367,874 +1.17(+2.88%)
Sep 01, 2020 39.02 40.70 38.59 40.57 1,488,468 +1.42(+3.63%)
Aug 31, 2020 38.77 39.95 38.74 39.15 1,562,423 +0.74(+1.93%)
Aug 28, 2020 38.94 39.11 38.10 38.41 876,200 -0.15(-0.39%)
Aug 27, 2020 41.11 41.22 38.46 38.56 1,604,634 -2.04(-5.02%)
Aug 26, 2020 40.61 40.84 40.03 40.60 748,451 -0.51(-1.24%)
Aug 25, 2020 40.85 41.41 40.44 41.11 1,226,636 -0.93(-2.21%)
Aug 24, 2020 42.34 42.85 42.00 42.04 993,445 -0.28(-0.66%)
Aug 21, 2020 41.98 42.36 41.38 42.32 823,000 +0.75(+1.80%)
Aug 20, 2020 41.65 41.86 41.34 41.57 923,490 +1.08(+2.67%)
Aug 19, 2020 41.67 41.86 40.12 40.49 1,228,418 -0.70(-1.70%)
Aug 18, 2020 40.90 41.30 40.70 41.19 727,836 +0.81(+2.01%)
Aug 17, 2020 40.63 40.98 40.24 40.38 691,228 +0.45(+1.13%)
Aug 14, 2020 40.50 40.76 39.93 39.93 1,148,700 -0.69(-1.70%)
Aug 13, 2020 41.70 41.85 40.03 40.62 1,454,529 -1.21(-2.89%)
Aug 12, 2020 41.93 42.24 41.41 41.83 1,421,300 -1.21(-2.81%)
Aug 11, 2020 43.10 43.33 42.07 43.04 1,987,589 -1.47(-3.30%)
Aug 10, 2020 45.52 45.55 44.51 44.51 1,141,200 -0.51(-1.13%)
Aug 07, 2020 46.37 46.56 45.01 45.02 1,446,900 -1.20(-2.60%)
Aug 06, 2020 46.49 47.17 45.88 46.22 831,616 +0.75(+1.65%)
Aug 05, 2020 45.43 45.83 45.12 45.47 1,023,038 -1.21(-2.59%)
Aug 04, 2020 46.03 46.68 45.97 46.68 1,278,570 +1.84(+4.10%)
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.