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

11.80 -0.50 (-4.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 12.08 12.29 11.76 11.80 2,569,326 -0.50(-4.07%)
Jun 23, 2022 12.24 12.62 12.09 12.30 4,614,675 +0.32(+2.67%)
Jun 22, 2022 11.84 12.03 11.76 11.98 2,551,464 +0.86(+7.73%)
Jun 21, 2022 11.10 11.38 11.00 11.12 3,152,329 -0.61(-5.20%)
Jun 17, 2022 11.68 11.94 11.37 11.73 2,931,264 +0.16(+1.38%)
Jun 16, 2022 10.62 11.59 10.50 11.57 4,333,306 +0.22(+1.94%)
Jun 15, 2022 11.11 11.36 10.79 11.35 4,864,015 +0.60(+5.58%)
Jun 14, 2022 11.26 11.39 10.66 10.75 3,882,374 -0.41(-3.67%)
Jun 13, 2022 11.58 11.63 10.84 11.16 7,624,265 -1.17(-9.49%)
Jun 10, 2022 12.51 12.59 12.05 12.33 3,000,753 -0.23(-1.83%)
Jun 09, 2022 12.33 12.62 12.29 12.56 2,072,463 +0.11(+0.88%)
Jun 08, 2022 12.61 12.77 12.43 12.45 1,552,960 -0.32(-2.51%)
Jun 07, 2022 12.59 12.97 12.59 12.77 1,966,232 +0.37(+2.98%)
Jun 06, 2022 12.80 12.92 12.35 12.40 2,791,210 -0.68(-5.20%)
Jun 03, 2022 12.79 13.09 12.71 13.08 1,971,363 -0.08(-0.61%)
Jun 02, 2022 13.31 13.33 12.90 13.16 2,277,052 -0.02(-0.15%)
Jun 01, 2022 13.42 13.54 12.99 13.18 1,943,009 -0.04(-0.30%)
May 31, 2022 13.44 13.45 12.99 13.22 3,617,189 -0.88(-6.24%)
May 27, 2022 14.19 14.34 13.99 14.10 1,512,378 +0.09(+0.64%)
May 26, 2022 14.09 14.11 13.65 14.01 2,456,647 -0.21(-1.48%)
May 25, 2022 14.32 14.32 13.94 14.22 2,127,803 +0.17(+1.21%)
May 24, 2022 13.71 14.30 13.70 14.05 3,864,525 +0.77(+5.80%)
May 23, 2022 13.67 13.85 13.26 13.28 2,722,515 -0.69(-4.94%)
May 20, 2022 13.45 14.12 13.43 13.97 4,089,473 +0.48(+3.56%)
May 19, 2022 14.00 14.01 13.37 13.49 4,036,238 +0.11(+0.82%)
May 18, 2022 12.69 13.43 12.64 13.38 3,847,716 +0.78(+6.19%)
May 17, 2022 12.68 12.89 12.56 12.60 2,548,380 -0.45(-3.45%)
May 16, 2022 13.18 13.42 13.05 13.05 3,527,242 -0.04(-0.31%)
May 13, 2022 13.46 13.50 13.07 13.09 3,095,924 -0.61(-4.45%)
May 12, 2022 13.84 14.11 13.68 13.70 7,656,169 -0.07(-0.51%)
May 11, 2022 12.72 13.79 12.61 13.77 6,005,570 +0.71(+5.44%)
May 10, 2022 13.10 13.46 12.96 13.06 5,657,447 +0.38(+3.00%)
May 09, 2022 12.11 12.71 12.04 12.68 7,420,593 +0.30(+2.42%)
May 06, 2022 12.55 12.84 12.26 12.38 4,715,328 -0.56(-4.33%)
May 05, 2022 13.31 13.34 12.48 12.94 6,940,144 -1.15(-8.16%)
May 04, 2022 13.87 14.23 13.67 14.09 5,732,486 +0.22(+1.59%)
May 03, 2022 14.27 14.35 13.86 13.87 3,584,838 +0.26(+1.91%)
May 02, 2022 13.86 14.00 13.49 13.61 6,313,975 -0.75(-5.22%)
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 4,549,025 +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 14.28 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 15.72 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%)
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.