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

12.58 +0.33 (+2.69%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 52.06 52.35 51.60 52.09 156,495 +0.88(+1.72%)
Jan 30, 2014 51.00 51.28 50.58 51.21 111,580 -0.35(-0.68%)
Jan 29, 2014 50.89 52.01 50.45 51.56 141,616 +1.16(+2.30%)
Jan 28, 2014 50.28 50.40 49.76 50.40 121,409 +0.44(+0.88%)
Jan 27, 2014 50.72 51.20 49.96 49.96 81,451 -1.03(-2.02%)
Jan 24, 2014 50.69 51.07 50.38 50.99 163,391 +0.87(+1.74%)
Jan 23, 2014 48.93 50.44 48.91 50.12 141,791 +2.05(+4.26%)
Jan 22, 2014 48.19 48.69 48.00 48.07 94,118 -0.30(-0.62%)
Jan 21, 2014 48.30 48.64 48.25 48.37 134,444 +0.11(+0.23%)
Jan 17, 2014 47.52 48.26 48.26 48.26 231,200 +0.61(+1.28%)
Jan 16, 2014 47.41 47.74 47.27 47.65 90,272 +0.82(+1.75%)
Jan 15, 2014 46.40 47.00 46.27 46.83 87,331 -0.08(-0.17%)
Jan 14, 2014 47.22 47.42 46.85 46.91 67,669 -0.68(-1.43%)
Jan 13, 2014 47.07 47.83 46.94 47.59 69,234 +0.74(+1.58%)
Jan 10, 2014 46.02 47.06 45.93 46.85 175,408 +1.62(+3.58%)
Jan 09, 2014 45.00 45.31 44.42 45.23 106,547 +0.70(+1.57%)
Jan 08, 2014 44.35 44.62 43.90 44.53 65,429 -0.33(-0.74%)
Jan 07, 2014 44.84 45.01 44.46 44.86 27,593 +0.38(+0.85%)
Jan 06, 2014 44.22 44.98 44.21 44.48 74,742 +0.42(+0.95%)
Jan 03, 2014 43.49 44.35 43.44 44.06 43,407 +0.02(+0.05%)
Jan 02, 2014 43.42 44.21 43.42 44.04 55,256 +0.44(+1.01%)
Dec 31, 2013 44.18 43.60 43.60 43.60 414,800 -0.80(-1.80%)
Dec 30, 2013 44.01 45.07 43.96 44.40 66,848 +0.89(+2.05%)
Dec 27, 2013 43.94 44.15 43.40 43.51 68,222 -0.39(-0.89%)
Dec 26, 2013 44.29 44.29 43.81 43.90 75,483 -0.58(-1.30%)
Dec 24, 2013 44.98 45.06 44.43 44.48 34,786 -1.10(-2.41%)
Dec 23, 2013 46.10 46.51 45.54 45.58 79,849 -0.71(-1.53%)
Dec 20, 2013 45.60 46.33 45.11 46.29 114,670 +1.97(+4.44%)
Dec 19, 2013 44.43 44.70 43.97 44.32 30,023 -0.06(-0.13%)
Dec 18, 2013 44.37 45.60 43.78 44.38 138,847 -0.67(-1.49%)
Dec 17, 2013 44.23 45.20 44.18 45.05 30,444 +0.49(+1.10%)
Dec 16, 2013 45.45 45.59 44.39 44.56 31,764 -0.36(-0.80%)
Dec 13, 2013 44.88 45.06 44.49 44.92 52,257 +0.53(+1.19%)
Dec 12, 2013 44.81 44.86 44.23 44.39 56,806 -0.45(-1.00%)
Dec 11, 2013 45.49 45.75 44.78 44.84 78,897 -1.04(-2.27%)
Dec 10, 2013 45.81 45.97 45.33 45.88 77,593 +0.94(+2.09%)
Dec 09, 2013 44.78 45.07 44.54 44.94 33,724 +0.36(+0.81%)
Dec 06, 2013 44.17 44.67 43.95 44.58 39,896 +0.57(+1.30%)
Dec 05, 2013 44.10 44.53 43.73 44.01 77,485 -0.38(-0.86%)
Dec 04, 2013 44.44 44.75 43.99 44.39 68,896 -1.29(-2.82%)
Dec 03, 2013 45.66 45.98 45.45 45.68 31,204 +0.43(+0.95%)
Dec 02, 2013 45.95 45.95 45.14 45.25 79,682 -1.14(-2.46%)
Nov 29, 2013 45.78 46.49 45.73 46.39 90,133 +0.13(+0.28%)
Nov 27, 2013 46.56 46.62 45.65 46.26 44,585 -0.18(-0.39%)
Nov 26, 2013 46.38 46.91 46.38 46.44 86,705 +0.45(+0.98%)
Nov 25, 2013 45.45 46.26 45.45 45.99 24,517 +0.46(+1.01%)
Nov 22, 2013 45.12 45.85 45.12 45.53 71,712 +1.23(+2.78%)
Nov 21, 2013 43.83 44.64 43.37 44.30 193,013 +0.12(+0.27%)
Nov 20, 2013 46.37 46.78 43.96 44.18 271,517 -2.29(-4.93%)
Nov 19, 2013 47.09 47.30 46.31 46.47 55,647 -1.08(-2.27%)
Nov 18, 2013 46.83 47.64 46.83 47.55 216,637 +0.78(+1.67%)
Nov 15, 2013 46.72 46.84 46.19 46.77 193,959 +0.30(+0.65%)
Nov 14, 2013 46.18 47.25 46.03 46.47 222,268 +1.39(+3.08%)
Nov 12, 2013 44.73 45.22 44.71 45.08 63,933 +0.59(+1.33%)
Nov 11, 2013 45.09 45.20 44.42 44.49 124,579 -0.62(-1.37%)
Nov 08, 2013 45.76 45.96 45.00 45.11 218,015 -3.37(-6.95%)
Nov 07, 2013 47.33 48.65 47.23 48.48 203,310 +1.12(+2.36%)
Nov 06, 2013 47.13 47.40 46.83 47.36 161,525 +0.14(+0.30%)
Nov 05, 2013 48.38 48.38 47.07 47.22 231,046 -1.76(-3.59%)
Nov 04, 2013 49.31 49.54 48.91 48.98 86,752 +0.08(+0.16%)
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.