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

13.16 -0.28 (-2.08%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 18.54 18.77 18.50 18.72 342,124 +0.14(+0.75%)
Mar 30, 2017 18.92 18.92 18.54 18.58 318,956 -0.45(-2.36%)
Mar 29, 2017 18.84 19.05 18.82 19.03 249,437 +0.34(+1.82%)
Mar 28, 2017 19.23 19.23 18.64 18.69 570,948 -0.39(-2.04%)
Mar 27, 2017 19.24 19.33 18.96 19.08 871,817 +0.26(+1.41%)
Mar 24, 2017 18.65 18.92 18.61 18.82 306,822 +0.20(+1.05%)
Mar 23, 2017 18.80 18.89 18.44 18.62 631,648 -0.09(-0.48%)
Mar 22, 2017 18.77 18.96 18.63 18.71 485,465 +0.21(+1.14%)
Mar 21, 2017 17.97 18.57 17.97 18.50 412,656 +0.45(+2.51%)
Mar 20, 2017 17.79 18.08 17.76 18.05 207,993 +0.25(+1.39%)
Mar 17, 2017 17.59 17.85 17.54 17.80 365,159 +0.32(+1.83%)
Mar 16, 2017 17.51 17.59 17.36 17.48 353,713 -0.26(-1.47%)
Mar 15, 2017 17.34 17.88 17.28 17.74 537,693 +0.60(+3.50%)
Mar 14, 2017 17.01 17.25 16.98 17.14 236,413 +0.27(+1.60%)
Mar 13, 2017 17.04 17.14 16.87 16.87 228,099 -0.34(-1.98%)
Mar 10, 2017 17.16 17.23 16.98 17.21 219,402 +0.17(+1.00%)
Mar 09, 2017 17.24 17.31 17.00 17.04 560,526 -0.42(-2.41%)
Mar 08, 2017 17.27 17.54 17.22 17.46 421,258 -0.29(-1.61%)
Mar 07, 2017 17.78 17.86 17.67 17.75 315,456 -0.18(-1.03%)
Mar 06, 2017 18.07 18.08 17.80 17.93 379,670 -0.24(-1.32%)
Mar 03, 2017 18.15 18.17 17.82 18.17 420,638 +0.13(+0.72%)
Mar 02, 2017 18.02 18.11 17.85 18.04 643,594 -0.19(-1.04%)
Mar 01, 2017 18.16 18.27 18.00 18.23 862,434 -0.94(-4.90%)
Feb 28, 2017 19.11 19.34 19.02 19.17 276,197 +0.20(+1.05%)
Feb 27, 2017 19.25 19.27 18.96 18.97 231,503 -0.36(-1.84%)
Feb 24, 2017 19.02 19.39 18.99 19.33 530,447 +0.62(+3.29%)
Feb 23, 2017 18.66 18.74 18.55 18.71 183,409 +0.17(+0.92%)
Feb 22, 2017 18.76 18.77 18.22 18.54 424,709 +0.09(+0.49%)
Feb 21, 2017 18.27 18.68 18.22 18.45 303,726 -0.10(-0.54%)
Feb 17, 2017 18.55 18.55 18.55 0 +0.31(+1.70%)
Feb 16, 2017 18.05 18.50 18.01 18.24 464,573 +0.33(+1.84%)
Feb 15, 2017 17.88 18.05 17.80 17.91 515,433 -0.27(-1.49%)
Feb 14, 2017 18.55 18.56 17.89 18.18 667,764 -0.42(-2.26%)
Feb 13, 2017 18.50 18.61 18.36 18.60 379,324 -0.20(-1.06%)
Feb 10, 2017 18.46 18.87 18.46 18.80 726,962 -0.03(-0.16%)
Feb 09, 2017 19.11 19.19 18.75 18.83 742,378 -0.66(-3.39%)
Feb 08, 2017 19.08 19.50 19.08 19.49 601,977 +0.76(+4.06%)
Feb 07, 2017 18.33 18.92 18.22 18.73 618,517 +0.37(+2.02%)
Feb 06, 2017 18.32 18.51 18.06 18.36 468,026 +0.33(+1.83%)
Feb 03, 2017 18.22 18.40 17.77 18.03 532,494 -0.01(-0.06%)
Feb 02, 2017 18.42 18.51 18.01 18.04 508,183 -0.04(-0.22%)
Feb 01, 2017 18.08 18.23 17.82 18.08 828,024 -0.28(-1.53%)
Jan 31, 2017 18.08 18.54 18.01 18.36 1,164,184 +0.34(+1.89%)
Jan 30, 2017 18.11 18.24 17.99 18.02 488,988 -0.14(-0.77%)
Jan 27, 2017 18.07 18.27 18.01 18.16 458,580 +0.16(+0.89%)
Jan 26, 2017 17.82 18.01 17.59 18.00 463,025 +0.22(+1.24%)
Jan 25, 2017 18.06 18.17 17.70 17.78 1,313,358 -0.74(-4.00%)
Jan 24, 2017 18.74 18.89 18.28 18.52 847,750 -0.41(-2.17%)
Jan 23, 2017 18.50 19.23 18.39 18.93 928,030 +0.54(+2.94%)
Jan 20, 2017 18.34 18.51 18.05 18.39 474,963 -0.09(-0.49%)
Jan 19, 2017 18.61 18.63 18.18 18.48 453,713 -0.38(-2.01%)
Jan 18, 2017 19.24 19.30 18.81 18.86 345,684 -0.76(-3.87%)
Jan 17, 2017 19.70 19.77 19.34 19.62 329,704 +0.60(+3.15%)
Jan 13, 2017 19.02 19.02 19.02 0 -0.26(-1.35%)
Jan 12, 2017 19.68 19.88 19.26 19.28 508,075 -0.14(-0.72%)
Jan 11, 2017 19.33 19.67 19.08 19.42 553,916 +0.20(+1.04%)
Jan 10, 2017 19.12 19.30 19.01 19.22 259,029 -0.06(-0.31%)
Jan 09, 2017 19.28 19.35 19.11 19.28 249,048 +0.49(+2.61%)
Jan 06, 2017 19.00 19.16 18.77 18.79 509,453 -0.57(-2.94%)
Jan 05, 2017 18.66 19.36 18.52 19.36 826,240 +0.86(+4.65%)
Jan 04, 2017 18.32 18.53 18.20 18.50 735,825 +0.23(+1.26%)
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.