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

61.15 -2.27 (-3.58%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 172.59 172.59 167.90 170.46 236,289 -4.73(-2.70%)
Sep 29, 2020 175.36 176.51 174.38 175.19 167,057 +0.56(+0.32%)
Sep 28, 2020 175.57 175.57 173.91 174.63 105,174 -1.32(-0.75%)
Sep 25, 2020 176.38 177.10 174.97 175.95 78,687 -0.21(-0.12%)
Sep 24, 2020 175.36 176.21 174.63 176.17 139,268 +2.00(+1.15%)
Sep 23, 2020 173.61 174.38 171.14 174.16 107,121 +0.55(+0.32%)
Sep 22, 2020 174.50 175.49 172.33 173.61 141,498 -0.13(-0.07%)
Sep 21, 2020 175.57 177.15 173.14 173.74 202,856 +2.34(+1.37%)
Sep 18, 2020 173.44 173.52 170.63 171.39 119,673 -1.83(-1.06%)
Sep 17, 2020 175.36 175.83 172.16 173.23 186,953 +1.49(+0.87%)
Sep 16, 2020 175.40 175.66 169.60 171.73 257,980 -1.58(-0.91%)
Sep 15, 2020 173.48 174.25 172.16 173.31 209,485 -0.98(-0.56%)
Sep 14, 2020 175.44 176.29 173.52 174.29 167,476 +0.17(+0.10%)
Sep 11, 2020 173.65 174.68 173.14 174.12 169,808 +0.64(+0.37%)
Sep 10, 2020 167.94 173.99 166.45 173.48 278,335 +2.60(+1.52%)
Sep 09, 2020 172.93 173.69 169.01 170.88 205,734 -1.07(-0.62%)
Sep 08, 2020 174.08 176.85 171.95 171.95 290,131 +2.60(+1.54%)
Sep 04, 2020 174.72 175.29 168.07 169.35 407,090 -10.23(-5.70%)
Sep 03, 2020 178.81 183.67 177.79 179.58 353,398 +1.66(+0.93%)
Sep 02, 2020 171.48 178.25 171.48 177.91 320,912 +4.99(+2.88%)
Sep 01, 2020 166.32 173.48 164.49 172.93 349,205 +6.05(+3.63%)
Aug 31, 2020 165.25 170.28 165.13 166.88 366,555 +3.15(+1.93%)
Aug 28, 2020 165.98 166.70 162.40 163.72 205,562 -0.64(-0.39%)
Aug 27, 2020 175.23 175.70 163.93 164.36 376,458 -8.69(-5.02%)
Aug 26, 2020 173.10 174.08 170.63 173.06 175,591 -2.17(-1.24%)
Aug 25, 2020 174.12 176.51 172.37 175.23 287,777 -3.96(-2.21%)
Aug 24, 2020 180.47 182.65 179.02 179.19 233,069 -1.19(-0.66%)
Aug 21, 2020 178.94 180.56 176.38 180.39 193,081 +3.20(+1.80%)
Aug 20, 2020 177.53 178.43 176.19 177.19 216,657 +4.60(+2.67%)
Aug 19, 2020 177.62 178.43 171.01 172.59 288,195 -2.98(-1.70%)
Aug 18, 2020 174.33 176.04 173.48 175.57 170,755 +3.45(+2.01%)
Aug 17, 2020 173.18 174.68 171.52 172.12 162,167 +1.92(+1.13%)
Aug 14, 2020 172.63 173.74 170.20 170.20 269,493 -2.94(-1.70%)
Aug 13, 2020 177.74 178.39 170.61 173.14 341,242 -5.16(-2.89%)
Aug 12, 2020 178.72 180.05 176.51 178.30 333,447 -5.16(-2.81%)
Aug 11, 2020 183.71 184.69 179.32 183.46 466,302 -6.27(-3.30%)
Aug 10, 2020 194.03 194.18 189.72 189.72 267,733 -2.17(-1.13%)
Aug 07, 2020 197.65 198.46 191.85 191.90 339,453 -5.11(-2.60%)
Aug 06, 2020 198.16 201.06 195.56 197.01 195,103 +3.20(+1.65%)
Aug 05, 2020 193.64 195.35 192.32 193.81 240,011 -5.16(-2.59%)
Aug 04, 2020 196.20 198.97 195.94 198.97 299,961 +7.84(+4.10%)
Aug 03, 2020 190.83 193.47 190.06 191.13 385,538 -4.94(-2.52%)
Jul 31, 2020 193.64 197.95 192.75 196.07 313,012 -0.85(-0.43%)
Jul 30, 2020 196.50 197.27 195.52 196.93 210,154 +3.88(+2.01%)
Jul 29, 2020 192.96 194.28 189.47 193.05 253,005 -0.85(-0.44%)
Jul 28, 2020 191.60 194.19 191.17 193.90 343,190 +5.33(+2.83%)
Jul 27, 2020 193.98 194.18 188.57 188.57 246,503 -4.05(-2.10%)
Jul 24, 2020 189.51 192.75 189.12 192.62 287,769 +0.60(+0.31%)
Jul 23, 2020 189.55 192.62 188.02 192.02 277,523 +6.22(+3.35%)
Jul 22, 2020 187.42 187.97 185.42 185.80 177,380 +1.62(+0.88%)
Jul 21, 2020 184.27 185.50 183.50 184.18 146,313 +0.64(+0.35%)
Jul 20, 2020 184.86 185.25 182.60 183.54 300,261 +1.24(+0.68%)
Jul 17, 2020 184.05 184.48 181.45 182.31 211,029 -1.36(-0.74%)
Jul 16, 2020 184.35 185.63 183.28 183.67 203,092 +3.03(+1.68%)
Jul 15, 2020 179.58 183.03 179.32 180.64 300,134 -3.03(-1.65%)
Jul 14, 2020 186.18 187.04 183.20 183.67 311,556 +0.85(+0.47%)
Jul 13, 2020 178.47 183.20 177.57 182.82 336,708 +1.71(+0.94%)
Jul 10, 2020 186.40 187.29 180.51 181.11 269,633 -2.69(-1.46%)
Jul 09, 2020 176.04 184.86 175.74 183.80 226,639 +8.23(+4.69%)
Jul 08, 2020 174.89 176.68 173.23 175.57 228,237 -2.22(-1.25%)
Jul 07, 2020 171.86 178.08 171.48 177.79 258,962 +7.20(+4.22%)
Jul 06, 2020 168.58 170.80 167.09 170.58 314,821 -2.17(-1.26%)
Jul 02, 2020 170.07 173.16 168.45 172.76 241,551 +0.30(+0.17%)
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.