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

13.97 +0.48 (+3.56%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.29 14.91 14.22 14.36 5,231,412 -0.59(-3.95%)
Apr 28, 2022 14.69 14.95 14.56 14.95 3,777,892 +0.06(+0.40%)
Apr 27, 2022 15.38 15.43 14.84 14.89 5,652,294 -0.58(-3.75%)
Apr 26, 2022 15.48 15.69 15.22 15.47 4,549,022 +0.46(+3.06%)
Apr 25, 2022 15.09 15.38 14.99 15.01 4,811,948 +0.43(+2.95%)
Apr 22, 2022 14.61 15.11 14.51 14.58 3,878,667 -0.26(-1.75%)
Apr 21, 2022 14.91 14.91 14.28 14.84 5,371,983 -0.37(-2.43%)
Apr 20, 2022 14.70 15.32 14.58 15.21 4,931,288 +0.84(+5.85%)
Apr 19, 2022 14.31 14.51 14.13 14.37 4,344,622 -0.30(-2.04%)
Apr 18, 2022 14.92 15.01 14.50 14.67 3,134,175 -0.21(-1.41%)
Apr 14, 2022 15.70 15.73 14.77 14.88 3,991,672 -0.97(-6.12%)
Apr 13, 2022 15.80 16.26 15.73 15.85 4,822,470 +0.11(+0.70%)
Apr 12, 2022 16.20 16.21 15.64 15.74 4,859,359 -0.10(-0.63%)
Apr 11, 2022 16.15 16.24 15.59 15.84 4,908,771 -0.71(-4.29%)
Apr 08, 2022 16.73 16.90 16.26 16.55 4,019,088 -0.63(-3.67%)
Apr 07, 2022 17.02 17.24 16.73 17.18 5,635,502 -0.41(-2.33%)
Apr 06, 2022 17.13 17.91 17.12 17.59 3,736,168 -0.45(-2.49%)
Apr 05, 2022 18.99 19.00 17.92 18.04 2,297,694 -1.29(-6.67%)
Apr 04, 2022 19.56 19.56 18.98 19.33 1,535,862 -0.35(-1.78%)
Apr 01, 2022 18.70 19.98 18.55 19.68 3,377,143 +0.11(+0.56%)
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 22.57 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%)
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.