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

12.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 19.49 19.75 19.32 19.57 3,274,371 +0.18(+0.93%)
Mar 30, 2022 18.64 19.48 18.59 19.39 2,252,088 +0.47(+2.48%)
Mar 29, 2022 18.86 19.28 18.51 18.92 2,920,097 +0.42(+2.27%)
Mar 28, 2022 18.35 18.84 18.22 18.50 1,752,215 +0.42(+2.32%)
Mar 25, 2022 18.43 18.43 17.61 18.08 3,208,354 -0.73(-3.88%)
Mar 24, 2022 18.47 19.15 18.45 18.81 2,077,936 -0.48(-2.49%)
Mar 23, 2022 18.41 19.33 18.17 19.29 2,134,380 +1.20(+6.63%)
Mar 22, 2022 18.21 18.38 17.97 18.09 3,021,730 -0.74(-3.93%)
Mar 21, 2022 19.35 19.44 18.58 18.83 4,896,229 -1.39(-6.87%)
Mar 18, 2022 19.87 20.29 19.87 20.22 1,703,819 +0.73(+3.75%)
Mar 17, 2022 19.96 20.21 19.19 19.49 2,100,241 -0.55(-2.74%)
Mar 16, 2022 19.55 20.11 18.88 20.04 3,226,618 +0.64(+3.30%)
Mar 15, 2022 19.97 20.13 19.26 19.40 2,029,049 -0.16(-0.82%)
Mar 14, 2022 19.96 20.04 19.50 19.56 2,548,274 -1.40(-6.68%)
Mar 11, 2022 20.72 21.23 20.67 20.96 1,587,159 +0.15(+0.72%)
Mar 10, 2022 20.94 20.42 20.81 3,370,387 -0.87(-4.01%)
Mar 09, 2022 22.04 22.16 21.58 21.68 2,705,604 -0.69(-3.08%)
Mar 08, 2022 22.24 22.61 22.11 22.37 2,425,899 -0.76(-3.29%)
Mar 07, 2022 23.04 23.81 22.87 23.13 3,346,915 -0.48(-2.03%)
Mar 04, 2022 23.68 23.90 23.15 23.61 3,804,259 +1.12(+4.98%)
Mar 03, 2022 22.28 22.86 22.05 22.49 1,842,613 +0.68(+3.12%)
Mar 02, 2022 23.54 23.81 21.77 21.81 2,872,851 -2.47(-10.17%)
Mar 01, 2022 23.78 24.80 23.63 24.28 6,731,046 +0.82(+3.50%)
Feb 28, 2022 22.74 23.55 22.71 23.46 5,375,957 +1.42(+6.44%)
Feb 25, 2022 22.01 22.22 21.70 22.04 1,884,963 +0.05(+0.23%)
Feb 24, 2022 23.06 23.11 21.71 21.99 6,761,225 +0.06(+0.27%)
Feb 23, 2022 22.41 22.51 21.88 21.93 2,352,915 -0.92(-4.03%)
Feb 22, 2022 22.47 22.92 22.32 22.85 2,315,434 +0.16(+0.71%)
Feb 18, 2022 22.69 0 +0.68(+3.09%)
Feb 17, 2022 21.84 22.39 21.59 22.01 3,773,632 +0.46(+2.13%)
Feb 16, 2022 21.60 21.67 20.94 21.55 3,341,660 +0.36(+1.70%)
Feb 15, 2022 21.47 21.57 21.15 21.19 2,884,055 -0.75(-3.42%)
Feb 14, 2022 22.20 22.49 21.64 21.94 3,318,445 -0.83(-3.65%)
Feb 11, 2022 22.10 22.87 21.38 22.77 6,174,522 +0.98(+4.50%)
Feb 10, 2022 22.49 22.58 21.60 21.79 3,411,657 -1.13(-4.93%)
Feb 09, 2022 23.01 23.34 22.77 22.92 1,786,482 +0.18(+0.79%)
Feb 08, 2022 22.80 22.96 22.59 22.74 1,622,997 -0.54(-2.32%)
Feb 07, 2022 23.14 23.33 22.95 23.28 1,957,956 +0.11(+0.47%)
Feb 04, 2022 23.61 23.76 23.06 23.17 2,755,868 -1.13(-4.65%)
Feb 03, 2022 23.94 24.46 24.30 1,683,755 -0.54(-2.17%)
Feb 02, 2022 24.68 25.55 24.68 24.84 2,342,436 +0.27(+1.10%)
Feb 01, 2022 24.89 24.93 24.24 24.57 2,283,597 -0.25(-1.01%)
Jan 31, 2022 24.69 25.13 24.82 2,360,780 -0.41(-1.63%)
Jan 28, 2022 24.67 25.40 24.55 25.23 1,844,369 +0.04(+0.16%)
Jan 27, 2022 24.84 25.35 24.82 25.19 2,947,105 +1.27(+5.31%)
Jan 26, 2022 24.82 24.96 23.89 23.92 4,310,509 -0.83(-3.35%)
Jan 25, 2022 25.24 25.57 24.57 24.75 2,054,591 -0.17(-0.68%)
Jan 24, 2022 25.86 25.94 24.88 24.92 4,363,107 -0.67(-2.62%)
Jan 21, 2022 25.42 25.79 25.03 25.59 3,387,291 +0.92(+3.73%)
Jan 20, 2022 24.39 24.68 24.23 24.67 1,948,378 +0.42(+1.73%)
Jan 19, 2022 23.95 24.53 23.83 24.25 2,158,851 +0.57(+2.41%)
Jan 18, 2022 24.19 24.36 23.68 23.68 2,670,154 -1.12(-4.52%)
Jan 14, 2022 24.80 0 -1.18(-4.54%)
Jan 13, 2022 25.50 26.02 25.30 25.98 2,378,920 +0.71(+2.81%)
Jan 12, 2022 25.76 25.81 25.27 25.27 2,657,717 -0.27(-1.06%)
Jan 11, 2022 25.21 25.60 25.12 25.54 1,826,461 +0.46(+1.83%)
Jan 10, 2022 24.58 25.19 24.42 25.08 2,552,132 +0.15(+0.60%)
Jan 07, 2022 25.37 25.42 24.52 24.93 2,002,442 -0.51(-2.00%)
Jan 06, 2022 25.07 25.52 24.93 25.44 2,810,865 +0.14(+0.55%)
Jan 05, 2022 25.89 25.92 25.16 25.30 2,679,563 -0.38(-1.48%)
Jan 04, 2022 25.62 25.91 25.15 25.68 2,962,641 -0.34(-1.31%)
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.