Skip to main content

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

52.63 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 53.11 53.49 52.02 52.63 3,910,517 -0.03(-0.06%)
Jun 20, 2024 51.77 52.75 51.62 52.66 5,367,361 -1.09(-2.03%)
Jun 18, 2024 52.63 53.80 52.34 53.75 5,541,300 +1.45(+2.77%)
Jun 17, 2024 52.05 52.52 51.60 52.30 6,022,153 -1.68(-3.11%)
Jun 14, 2024 53.57 54.28 53.29 53.98 6,863,585 +1.30(+2.47%)
Jun 13, 2024 51.63 52.89 51.18 52.68 8,061,794 +2.14(+4.23%)
Jun 12, 2024 51.32 52.22 50.44 50.54 14,515,945 +1.13(+2.29%)
Jun 11, 2024 48.21 49.49 48.01 49.41 5,711,851 +1.44(+3.00%)
Jun 10, 2024 48.14 48.23 47.65 47.97 5,082,069 -1.01(-2.06%)
Jun 07, 2024 49.51 49.54 48.80 48.98 11,311,139 -2.92(-5.63%)
Jun 06, 2024 51.39 52.22 51.26 51.90 4,780,927 -0.17(-0.33%)
Jun 05, 2024 51.51 52.07 50.51 52.07 7,931,076 +1.11(+2.18%)
Jun 04, 2024 50.24 51.21 49.91 50.96 6,913,556 +1.72(+3.49%)
Jun 03, 2024 47.72 49.41 47.72 49.24 5,786,240 +2.13(+4.52%)
May 31, 2024 47.08 47.36 46.73 47.11 4,674,305 +0.98(+2.12%)
May 30, 2024 45.84 46.26 45.56 46.13 4,043,127 +1.20(+2.67%)
May 29, 2024 45.46 45.50 44.41 44.93 6,842,528 -1.65(-3.54%)
May 28, 2024 48.59 48.64 46.51 46.58 5,463,135 -2.15(-4.41%)
May 24, 2024 48.05 48.83 47.92 48.73 3,110,546 +0.44(+0.91%)
May 23, 2024 49.39 49.42 47.84 48.29 5,450,023 -1.01(-2.05%)
May 22, 2024 48.60 49.42 48.59 49.30 3,018,365 +0.12(+0.24%)
May 21, 2024 49.34 49.44 48.90 49.18 2,784,433 +0.74(+1.53%)
May 20, 2024 48.34 48.73 48.24 48.44 3,011,610 -0.45(-0.92%)
May 17, 2024 49.29 49.53 48.80 48.89 3,501,279 -1.04(-2.08%)
May 16, 2024 50.54 50.58 49.78 49.93 3,885,180 -0.21(-0.42%)
May 15, 2024 49.76 50.34 49.35 50.14 5,959,560 +2.02(+4.20%)
May 14, 2024 47.82 48.22 47.45 48.12 3,252,149 +0.77(+1.63%)
May 13, 2024 47.70 47.76 47.31 47.35 2,817,008 +0.33(+0.70%)
May 10, 2024 47.25 47.42 46.76 47.02 3,468,663 -0.79(-1.65%)
May 09, 2024 46.67 48.05 46.59 47.81 4,217,899 +0.60(+1.27%)
May 08, 2024 47.39 47.63 47.17 47.21 3,739,624 -0.90(-1.87%)
May 07, 2024 48.34 48.87 47.90 48.11 4,949,940 +0.90(+1.91%)
May 06, 2024 46.75 47.34 46.43 47.21 4,361,822 +0.52(+1.11%)
May 03, 2024 46.93 47.12 45.83 46.69 7,686,905 +1.37(+3.02%)
May 02, 2024 44.27 45.45 43.99 45.32 3,996,438 +0.45(+1.00%)
May 01, 2024 44.89 45.80 44.34 44.87 9,082,231 +0.93(+2.12%)
Apr 30, 2024 44.21 44.67 43.70 43.94 3,695,068 -1.13(-2.51%)
Apr 29, 2024 44.55 45.09 44.30 45.07 3,852,742 +1.10(+2.50%)
Apr 26, 2024 43.95 44.49 43.83 43.97 3,430,165 +0.67(+1.55%)
Apr 25, 2024 42.84 43.48 42.66 43.30 6,126,641 -0.95(-2.15%)
Apr 24, 2024 44.56 44.63 43.64 44.25 7,147,129 -0.95(-2.10%)
Apr 23, 2024 44.83 46.03 44.53 45.20 5,742,395 -0.02(-0.04%)
Apr 22, 2024 44.74 45.41 44.67 45.22 3,438,262 -0.29(-0.64%)
Apr 19, 2024 45.82 45.84 45.09 45.51 4,078,388 +0.53(+1.18%)
Apr 18, 2024 45.66 45.68 44.66 44.98 4,660,551 -0.77(-1.68%)
Apr 17, 2024 45.14 45.89 44.53 45.75 9,460,562 +1.42(+3.20%)
Apr 16, 2024 43.94 44.70 43.52 44.33 8,485,962 -0.92(-2.03%)
Apr 15, 2024 45.76 45.78 44.64 45.25 12,516,305 -2.21(-4.66%)
Apr 12, 2024 47.94 48.45 47.42 47.46 5,772,489 +0.75(+1.61%)
Apr 11, 2024 47.64 47.71 46.25 46.71 11,469,868 -0.75(-1.58%)
Apr 10, 2024 49.02 49.19 47.14 47.46 14,448,290 -3.29(-6.48%)
Apr 09, 2024 50.13 50.91 50.08 50.75 4,068,997 +1.35(+2.73%)
Apr 08, 2024 49.14 49.71 48.98 49.40 4,946,435 -0.04(-0.08%)
Apr 05, 2024 49.89 50.72 49.42 49.44 5,445,982 -2.10(-4.07%)
Apr 04, 2024 51.53 51.67 50.55 51.54 6,034,133 +0.96(+1.90%)
Apr 03, 2024 49.35 50.62 48.97 50.58 9,326,956 -0.10(-0.20%)
Apr 02, 2024 49.87 50.85 49.44 50.68 7,714,081 -0.78(-1.52%)
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.