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

11.80 -0.50 (-4.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 32.45 33.57 32.44 33.49 22,125 +0.94(+2.89%)
Jan 28, 2010 32.26 32.76 32.23 32.55 32,511 -0.34(-1.03%)
Jan 27, 2010 32.89 33.33 32.60 32.89 26,765 +0.05(+0.15%)
Jan 26, 2010 33.41 33.41 32.56 32.84 20,365 +0.03(+0.09%)
Jan 25, 2010 32.75 33.06 32.75 32.81 17,525 -0.56(-1.68%)
Jan 22, 2010 33.40 33.61 33.02 33.37 29,588 -0.27(-0.80%)
Jan 21, 2010 32.85 33.72 32.77 33.64 31,738 +0.71(+2.16%)
Jan 20, 2010 32.59 33.09 32.58 32.93 18,789 +0.86(+2.68%)
Jan 19, 2010 31.89 32.31 31.65 32.07 37,922 -0.13(-0.40%)
Jan 15, 2010 32.26 32.20 32.20 32.20 208,000 +0.58(+1.83%)
Jan 14, 2010 30.86 31.72 30.72 31.62 53,380 +1.24(+4.08%)
Jan 13, 2010 31.15 31.35 30.29 30.38 20,249 -1.18(-3.74%)
Jan 12, 2010 31.38 31.65 31.15 31.56 37,066 +1.57(+5.24%)
Jan 11, 2010 30.28 30.50 29.90 29.99 11,472 -0.40(-1.32%)
Jan 08, 2010 30.86 30.86 30.00 30.39 32,056 -0.16(-0.52%)
Jan 07, 2010 30.49 30.96 30.41 30.55 23,539 +0.00(+0.00%)
Jan 06, 2010 31.55 31.64 30.37 30.55 60,232 -1.33(-4.17%)
Jan 05, 2010 31.51 32.17 31.50 31.88 35,223 +0.64(+2.05%)
Jan 04, 2010 31.06 31.39 30.91 31.24 24,006 +0.04(+0.13%)
Dec 31, 2009 31.08 31.20 31.20 31.20 190,800 -0.53(-1.67%)
Dec 30, 2009 31.29 31.89 31.17 31.73 30,977 +0.61(+1.96%)
Dec 29, 2009 30.58 31.30 30.55 31.12 30,159 +0.63(+2.07%)
Dec 28, 2009 30.46 30.65 30.28 30.49 48,241 -0.13(-0.42%)
Dec 24, 2009 31.39 31.44 30.62 30.62 26,015 -1.09(-3.44%)
Dec 23, 2009 32.10 32.58 31.69 31.71 18,955 +0.04(+0.13%)
Dec 22, 2009 32.59 32.59 31.24 31.67 108,621 -1.01(-3.09%)
Dec 21, 2009 33.73 33.83 32.64 32.68 94,872 -1.77(-5.14%)
Dec 18, 2009 35.13 35.30 34.35 34.45 22,798 -0.66(-1.88%)
Dec 17, 2009 34.25 35.16 33.90 35.11 43,715 +1.88(+5.66%)
Dec 16, 2009 33.65 33.93 32.51 33.23 31,676 -0.19(-0.58%)
Dec 15, 2009 33.22 33.68 33.17 33.42 48,961 -0.54(-1.58%)
Dec 14, 2009 34.23 34.36 33.96 33.96 23,735 +0.18(+0.53%)
Dec 11, 2009 33.47 34.08 32.89 33.78 55,857 -0.07(-0.21%)
Dec 10, 2009 34.64 34.67 33.80 33.85 50,205 -1.42(-4.03%)
Dec 09, 2009 36.11 36.22 34.79 35.27 24,265 -0.54(-1.51%)
Dec 08, 2009 36.33 36.68 35.40 35.81 31,953 +0.20(+0.56%)
Dec 07, 2009 35.35 35.97 35.13 35.61 30,291 +0.29(+0.82%)
Dec 04, 2009 35.30 35.50 34.82 35.32 18,276 -1.34(-3.66%)
Dec 03, 2009 36.85 37.23 36.56 36.66 78,441 -1.44(-3.78%)
Dec 02, 2009 37.84 38.64 37.47 38.10 21,551 +0.31(+0.82%)
Dec 01, 2009 38.54 38.54 37.75 37.79 23,171 -1.61(-4.09%)
Nov 30, 2009 38.70 39.42 38.59 39.40 15,976 +0.40(+1.03%)
Nov 27, 2009 38.89 39.04 38.59 39.00 18,582 +0.46(+1.19%)
Nov 25, 2009 37.90 38.73 37.23 38.54 44,197 +0.48(+1.26%)
Nov 24, 2009 37.50 38.21 37.40 38.06 45,536 +0.81(+2.17%)
Nov 23, 2009 36.80 37.41 36.41 37.25 15,682 -0.13(-0.35%)
Nov 20, 2009 37.27 37.72 36.80 37.38 30,502 -4.18(-10.06%)
Nov 19, 2009 41.87 42.58 41.40 41.56 26,371 +0.21(+0.51%)
Nov 18, 2009 42.22 42.22 41.25 41.35 22,074 -1.01(-2.38%)
Nov 17, 2009 41.60 42.74 41.33 42.36 19,316 +0.59(+1.41%)
Nov 16, 2009 41.11 42.24 41.02 41.77 38,802 +1.61(+4.01%)
Nov 13, 2009 39.94 40.30 39.57 40.16 16,230 +0.63(+1.61%)
Nov 12, 2009 39.30 39.70 38.00 39.53 19,363 -0.15(-0.39%)
Nov 11, 2009 39.91 40.49 39.41 39.68 28,033 +0.46(+1.17%)
Nov 10, 2009 40.33 40.51 38.85 39.22 28,880 -0.36(-0.91%)
Nov 09, 2009 39.50 39.85 39.14 39.58 14,536 +0.18(+0.46%)
Nov 06, 2009 39.41 39.47 38.30 39.40 16,392 +0.23(+0.59%)
Nov 05, 2009 38.89 39.26 38.70 39.17 19,105 -0.26(-0.66%)
Nov 04, 2009 39.81 40.39 38.54 39.43 25,463 -0.96(-2.38%)
Nov 03, 2009 42.13 42.17 40.30 40.39 20,446 -1.55(-3.70%)
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.