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

13.97 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.94 31.59 30.83 31.33 1,176,400 -0.54(-1.69%)
Jan 28, 2021 32.18 32.20 31.39 31.87 951,078 -0.54(-1.67%)
Jan 27, 2021 32.56 32.86 32.25 32.41 878,640 +0.23(+0.71%)
Jan 26, 2021 31.98 32.30 31.87 32.18 562,426 -0.15(-0.46%)
Jan 25, 2021 31.74 32.37 31.71 32.33 1,010,326 +1.13(+3.62%)
Jan 22, 2021 31.24 31.32 30.97 31.20 757,200 +0.22(+0.71%)
Jan 21, 2021 31.01 31.14 30.77 30.98 518,572 -0.61(-1.93%)
Jan 20, 2021 31.29 31.61 31.20 31.59 451,040 +0.06(+0.19%)
Jan 19, 2021 31.09 31.54 31.02 31.53 597,160 +0.30(+0.96%)
Jan 15, 2021 31.43 31.55 31.00 31.23 562,500 +0.34(+1.10%)
Jan 14, 2021 31.73 31.74 30.60 30.89 914,931 -0.85(-2.68%)
Jan 13, 2021 31.17 32.01 31.12 31.74 737,741 +0.98(+3.19%)
Jan 12, 2021 30.62 30.85 30.10 30.76 902,170 -0.02(-0.06%)
Jan 11, 2021 30.77 30.88 30.44 30.78 718,739 -0.22(-0.71%)
Jan 08, 2021 31.04 31.33 30.56 31.00 914,200 -0.24(-0.77%)
Jan 07, 2021 31.24 31.47 30.92 31.24 865,665 -0.91(-2.83%)
Jan 06, 2021 32.52 32.55 31.55 32.15 1,558,278 -2.13(-6.21%)
Jan 05, 2021 34.59 34.61 33.75 34.28 977,558 -0.73(-2.09%)
Jan 04, 2021 34.44 35.42 34.33 35.01 1,201,440 -0.13(-0.37%)
Dec 31, 2020 35.14 35.14 35.14 679,155 +0.16(+0.46%)
Dec 30, 2020 34.55 35.00 34.44 34.98 679,155 +0.21(+0.60%)
Dec 29, 2020 34.22 34.84 34.22 34.77 712,639 -0.13(-0.37%)
Dec 28, 2020 34.25 34.95 34.05 34.90 575,009 +0.09(+0.26%)
Dec 24, 2020 34.59 34.94 34.55 34.81 320,800 +0.33(+0.96%)
Dec 23, 2020 34.38 34.48 33.66 34.48 609,494 -0.69(-1.96%)
Dec 22, 2020 35.04 35.22 34.73 35.17 373,044 +0.54(+1.56%)
Dec 21, 2020 34.82 34.90 34.32 34.63 797,495 +0.36(+1.05%)
Dec 18, 2020 34.80 34.93 34.13 34.27 566,900 -0.25(-0.72%)
Dec 17, 2020 35.45 35.65 34.31 34.52 592,695 -0.34(-0.98%)
Dec 16, 2020 34.36 35.18 34.17 34.86 650,548 -0.28(-0.80%)
Dec 15, 2020 35.06 35.50 34.77 35.14 700,854 -0.32(-0.90%)
Dec 14, 2020 34.90 35.71 34.64 35.46 583,104 -0.29(-0.81%)
Dec 11, 2020 35.66 36.19 35.48 35.75 567,000 +0.33(+0.93%)
Dec 10, 2020 34.74 35.45 34.48 35.42 563,516 +0.27(+0.77%)
Dec 09, 2020 34.98 35.49 34.61 35.15 493,685 -0.32(-0.90%)
Dec 08, 2020 35.65 36.00 35.42 35.47 632,032 +0.44(+1.26%)
Dec 07, 2020 34.84 35.20 34.74 35.03 567,799 +1.11(+3.27%)
Dec 04, 2020 34.42 34.49 33.81 33.92 713,900 -1.69(-4.75%)
Dec 03, 2020 35.27 35.88 35.05 35.61 651,846 +0.79(+2.27%)
Dec 02, 2020 35.28 35.28 34.32 34.82 709,363 -0.87(-2.44%)
Dec 01, 2020 36.42 36.55 35.12 35.69 1,284,883 -1.68(-4.50%)
Nov 30, 2020 37.34 37.69 37.17 37.37 777,507 -0.08(-0.21%)
Nov 27, 2020 37.05 37.51 37.04 37.45 521,600 +1.06(+2.91%)
Nov 25, 2020 36.84 37.27 36.39 36.39 757,300 -0.45(-1.22%)
Nov 24, 2020 37.38 37.38 36.64 36.84 968,054 -0.92(-2.44%)
Nov 23, 2020 37.96 38.06 37.55 37.76 1,018,958 -0.65(-1.69%)
Nov 20, 2020 37.74 38.47 37.66 38.41 519,100 +0.94(+2.51%)
Nov 19, 2020 37.42 37.87 37.26 37.47 889,471 +0.57(+1.54%)
Nov 18, 2020 36.99 37.07 36.24 36.90 726,502 +0.36(+0.99%)
Nov 17, 2020 36.57 36.79 36.41 36.54 630,537 +0.56(+1.56%)
Nov 16, 2020 35.83 36.20 35.75 35.98 648,980 -0.13(-0.36%)
Nov 13, 2020 36.26 36.36 35.97 36.11 830,700 -0.21(-0.58%)
Nov 12, 2020 35.34 36.32 35.19 36.32 1,130,311 +1.76(+5.09%)
Nov 11, 2020 34.10 34.66 34.04 34.56 906,180 +0.34(+0.99%)
Nov 10, 2020 33.98 34.59 33.91 34.22 761,495 -0.42(-1.21%)
Nov 09, 2020 34.72 34.82 33.76 34.64 1,651,022 -2.45(-6.61%)
Nov 06, 2020 37.26 37.46 36.80 37.09 829,600 -1.45(-3.76%)
Nov 05, 2020 38.74 38.82 37.94 38.54 1,123,083 +0.31(+0.81%)
Nov 04, 2020 38.71 39.06 37.94 38.23 1,428,801 +2.17(+6.02%)
Nov 03, 2020 36.07 36.18 35.54 36.06 759,301 -0.56(-1.53%)
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.