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

12.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 31.63 31.94 31.04 31.21 136,644 -0.65(-2.04%)
Jan 28, 2011 30.78 32.26 30.75 31.86 252,852 +0.47(+1.50%)
Jan 27, 2011 31.06 31.63 30.65 31.39 236,124 +0.34(+1.10%)
Jan 26, 2011 32.24 32.25 30.88 31.05 243,827 -1.43(-4.40%)
Jan 25, 2011 31.95 32.96 31.35 32.48 188,905 +0.92(+2.92%)
Jan 24, 2011 31.91 31.92 31.42 31.56 130,335 +0.04(+0.13%)
Jan 21, 2011 30.69 31.52 30.55 31.52 198,831 +0.61(+1.97%)
Jan 20, 2011 31.57 31.68 30.39 30.91 285,715 -1.20(-3.74%)
Jan 19, 2011 31.57 32.12 31.50 32.11 101,417 +0.64(+2.03%)
Jan 18, 2011 31.36 31.76 30.80 31.47 160,956 -0.47(-1.47%)
Jan 14, 2011 32.94 33.03 31.89 31.94 60,983 -0.60(-1.83%)
Jan 13, 2011 31.62 32.86 31.50 32.54 172,029 +0.75(+2.35%)
Jan 12, 2011 31.85 32.27 31.56 31.79 103,801 -0.64(-1.97%)
Jan 11, 2011 32.64 32.72 31.76 32.43 124,257 -0.58(-1.76%)
Jan 10, 2011 32.76 33.16 32.33 33.01 100,673 +0.53(+1.63%)
Jan 07, 2011 31.72 32.77 31.10 32.48 229,202 +0.51(+1.60%)
Jan 06, 2011 31.66 32.16 31.29 31.97 151,377 +0.38(+1.19%)
Jan 05, 2011 32.70 32.90 31.29 31.59 313,518 -2.19(-6.48%)
Jan 04, 2011 33.65 34.06 33.14 33.78 149,899 -0.05(-0.15%)
Jan 03, 2011 33.37 34.65 33.14 33.83 180,497 -0.62(-1.80%)
Dec 31, 2010 33.84 35.07 33.77 34.45 169,416 +1.05(+3.14%)
Dec 30, 2010 33.14 33.57 32.68 33.40 100,251 -0.04(-0.12%)
Dec 29, 2010 32.01 33.81 31.70 33.44 234,743 +1.56(+4.89%)
Dec 28, 2010 33.44 33.44 31.53 31.88 331,022 -2.00(-5.90%)
Dec 27, 2010 32.81 33.93 32.29 33.88 77,432 +1.07(+3.26%)
Dec 23, 2010 33.28 33.28 32.55 32.81 74,241 -0.39(-1.17%)
Dec 22, 2010 33.52 33.62 32.95 33.20 149,392 -0.96(-2.81%)
Dec 21, 2010 33.44 34.16 32.83 34.16 216,728 +0.66(+1.97%)
Dec 20, 2010 34.12 34.64 33.00 33.50 405,872 -0.03(-0.09%)
Dec 17, 2010 32.21 34.13 32.18 33.53 526,538 +1.68(+5.27%)
Dec 16, 2010 31.30 31.86 30.84 31.85 451,566 +0.61(+1.95%)
Dec 15, 2010 32.45 32.56 30.74 31.24 947,775 -1.24(-3.82%)
Dec 14, 2010 32.78 33.38 31.72 32.48 333,251 -2.43(-6.96%)
Dec 13, 2010 34.47 35.54 33.90 34.91 166,228 +0.27(+0.78%)
Dec 10, 2010 34.76 35.36 34.58 34.64 178,344 -0.57(-1.62%)
Dec 09, 2010 35.06 35.77 34.14 35.21 172,593 +0.46(+1.32%)
Dec 08, 2010 35.23 35.31 33.45 34.75 332,441 -0.95(-2.66%)
Dec 07, 2010 36.41 36.61 34.56 35.70 357,255 -2.46(-6.45%)
Dec 06, 2010 37.36 38.19 37.15 38.16 76,392 +1.51(+4.12%)
Dec 03, 2010 38.33 38.34 36.59 36.65 175,226 -0.82(-2.19%)
Dec 02, 2010 37.96 38.58 37.40 37.47 127,135 -0.41(-1.08%)
Dec 01, 2010 38.74 39.30 37.87 37.88 216,997 -2.64(-6.52%)
Nov 30, 2010 41.47 41.55 40.18 40.52 322,628 +0.65(+1.63%)
Nov 29, 2010 39.52 39.96 38.96 39.87 77,424 +1.03(+2.65%)
Nov 26, 2010 38.54 38.93 38.33 38.84 97,504 +1.46(+3.91%)
Nov 24, 2010 38.68 37.38 37.38 37.38 115,968 -2.10(-5.32%)
Nov 23, 2010 39.72 40.03 39.23 39.48 115,285 +0.65(+1.67%)
Nov 22, 2010 39.39 39.61 38.06 38.83 174,650 +0.48(+1.25%)
Nov 19, 2010 37.82 38.35 37.60 38.35 130,549 +0.67(+1.78%)
Nov 18, 2010 37.37 37.72 36.41 37.68 177,598 +0.40(+1.07%)
Nov 17, 2010 37.55 38.59 37.01 37.28 58,334 -0.60(-1.58%)
Nov 16, 2010 36.51 38.01 35.57 37.88 120,930 +0.77(+2.07%)
Nov 15, 2010 37.68 37.50 35.36 37.11 363,000 -0.57(-1.51%)
Nov 12, 2010 38.08 38.72 37.68 37.68 203,101 -0.64(-1.67%)
Nov 11, 2010 38.44 38.60 38.10 38.32 166,427 -0.01(-0.03%)
Nov 10, 2010 38.36 38.69 36.76 38.33 811,904 +0.13(+0.34%)
Nov 09, 2010 40.97 40.97 38.20 38.20 180,355 -2.73(-6.67%)
Nov 08, 2010 41.11 41.49 40.17 40.93 53,852 +0.46(+1.14%)
Nov 05, 2010 40.85 41.38 40.41 40.47 127,553 -2.08(-4.89%)
Nov 04, 2010 41.92 42.76 41.83 42.55 87,761 +0.87(+2.09%)
Nov 03, 2010 45.30 45.97 41.00 41.68 341,280 -2.56(-5.79%)
Nov 02, 2010 43.62 44.45 43.62 44.24 69,270 +1.59(+3.73%)
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.