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

14.10 +0.09 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 111.61 113.35 110.55 112.72 315,931 +5.54(+5.17%)
Jan 29, 2015 107.74 109.07 106.22 107.18 173,369 -2.08(-1.90%)
Jan 28, 2015 104.65 110.71 104.65 109.26 224,248 +5.08(+4.88%)
Jan 27, 2015 107.09 107.80 103.24 104.18 193,692 +0.44(+0.42%)
Jan 26, 2015 104.86 105.61 103.04 103.74 237,789 -0.86(-0.82%)
Jan 23, 2015 103.43 105.50 103.35 104.60 210,569 +4.23(+4.21%)
Jan 22, 2015 103.00 103.29 99.18 100.37 324,590 -1.23(-1.21%)
Jan 21, 2015 105.73 106.65 100.57 101.60 276,912 -3.56(-3.39%)
Jan 20, 2015 103.36 105.57 103.28 105.16 186,706 +4.04(+4.00%)
Jan 16, 2015 103.88 104.61 100.89 101.12 196,539 -4.22(-4.01%)
Jan 15, 2015 100.58 105.53 100.24 105.34 290,908 +4.93(+4.91%)
Jan 14, 2015 102.56 103.38 100.23 100.41 258,734 +2.12(+2.16%)
Jan 13, 2015 97.33 100.03 96.80 98.29 207,978 -0.01(-0.01%)
Jan 12, 2015 96.50 99.21 96.34 98.30 150,190 +1.61(+1.67%)
Jan 09, 2015 92.58 96.72 92.33 96.69 208,953 +3.12(+3.33%)
Jan 08, 2015 95.07 95.12 93.11 93.57 153,118 -3.83(-3.93%)
Jan 07, 2015 95.82 98.67 94.77 97.40 200,985 -0.51(-0.52%)
Jan 06, 2015 96.05 99.71 94.84 97.91 411,447 +4.95(+5.32%)
Jan 05, 2015 90.15 93.59 90.15 92.96 234,446 +4.27(+4.81%)
Jan 02, 2015 86.75 89.44 86.40 88.69 180,698 +2.65(+3.08%)
Dec 31, 2014 85.58 86.04 86.04 86.04 330,400 +0.58(+0.68%)
Dec 30, 2014 86.11 86.54 85.18 85.46 100,115 +0.65(+0.77%)
Dec 29, 2014 84.01 85.28 83.75 84.81 118,518 +1.89(+2.28%)
Dec 26, 2014 83.17 83.29 82.12 82.92 122,060 +0.70(+0.85%)
Dec 24, 2014 80.16 82.22 82.22 82.22 319,600 +1.52(+1.88%)
Dec 23, 2014 84.69 84.85 80.59 80.70 123,921 -5.24(-6.10%)
Dec 22, 2014 84.61 86.09 84.37 85.94 75,449 +0.52(+0.61%)
Dec 19, 2014 82.84 85.60 82.71 85.42 155,164 +2.58(+3.11%)
Dec 18, 2014 83.60 83.92 82.32 82.84 371,451 -3.95(-4.55%)
Dec 17, 2014 87.70 88.22 85.36 86.79 202,662 -2.37(-2.66%)
Dec 16, 2014 88.78 89.40 86.64 89.16 231,744 +3.14(+3.65%)
Dec 15, 2014 85.19 87.31 84.70 86.02 265,483 -0.47(-0.54%)
Dec 12, 2014 84.81 86.61 84.01 86.49 236,215 +3.63(+4.38%)
Dec 11, 2014 81.44 82.87 80.53 82.86 182,275 +0.64(+0.78%)
Dec 10, 2014 80.34 82.70 80.21 82.22 206,947 +1.82(+2.26%)
Dec 09, 2014 81.11 81.73 79.95 80.40 172,357 +1.32(+1.67%)
Dec 08, 2014 77.00 79.50 77.00 79.08 128,022 +2.65(+3.47%)
Dec 05, 2014 77.29 77.37 75.37 76.43 233,566 -1.26(-1.62%)
Dec 04, 2014 75.80 77.69 75.61 77.69 95,691 +1.82(+2.40%)
Dec 03, 2014 74.97 75.87 74.63 75.87 140,529 +0.88(+1.17%)
Dec 02, 2014 75.95 75.95 74.91 74.99 181,736 -2.24(-2.90%)
Dec 01, 2014 79.52 79.67 77.17 77.23 197,408 -1.43(-1.82%)
Nov 28, 2014 78.05 78.90 77.92 78.66 124,535 +1.93(+2.52%)
Nov 26, 2014 76.94 76.73 76.73 76.73 551,600 +0.65(+0.85%)
Nov 25, 2014 74.63 76.29 74.49 76.08 227,109 +1.77(+2.38%)
Nov 24, 2014 73.31 74.45 73.12 74.31 229,281 +0.18(+0.24%)
Nov 21, 2014 73.15 74.24 73.15 74.13 120,792 +1.40(+1.92%)
Nov 20, 2014 73.76 73.80 72.21 72.73 101,306 +0.91(+1.27%)
Nov 19, 2014 71.94 73.16 71.66 71.82 81,864 -1.22(-1.67%)
Nov 18, 2014 72.71 73.15 72.60 73.04 75,682 +0.47(+0.65%)
Nov 17, 2014 73.59 73.59 71.94 72.57 78,292 -0.38(-0.52%)
Nov 14, 2014 71.78 73.20 71.66 72.95 129,666 +1.00(+1.39%)
Nov 13, 2014 71.56 72.49 71.16 71.95 106,389 +0.47(+0.66%)
Nov 12, 2014 72.52 73.00 71.11 71.48 100,221 -0.26(-0.36%)
Nov 11, 2014 71.27 71.80 70.94 71.74 95,451 +0.25(+0.35%)
Nov 10, 2014 73.15 73.28 71.37 71.49 119,300 -2.04(-2.77%)
Nov 07, 2014 71.71 73.54 71.62 73.53 116,903 +2.40(+3.37%)
Nov 06, 2014 71.57 72.01 70.94 71.13 196,857 -1.48(-2.04%)
Nov 05, 2014 72.04 72.81 71.90 72.61 174,331 -0.14(-0.19%)
Nov 04, 2014 73.01 73.82 72.43 72.75 103,310 +0.57(+0.79%)
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.