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

12.35 +0.05 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 30.24 30.54 30.00 30.52 42,496 +0.60(+2.01%)
Mar 30, 2010 29.54 29.94 29.26 29.92 51,825 +0.33(+1.12%)
Mar 29, 2010 29.83 29.83 29.32 29.59 50,640 -0.43(-1.43%)
Mar 26, 2010 29.50 30.04 29.49 30.02 23,223 +0.30(+1.01%)
Mar 25, 2010 30.10 30.26 29.30 29.72 57,409 -0.63(-2.08%)
Mar 24, 2010 30.95 31.33 30.04 30.35 60,900 -1.78(-5.54%)
Mar 23, 2010 32.29 32.47 32.09 32.13 41,905 -0.71(-2.16%)
Mar 22, 2010 32.77 32.88 32.71 32.84 10,073 +0.18(+0.55%)
Mar 19, 2010 32.29 32.96 32.23 32.66 5,204 +0.09(+0.28%)
Mar 18, 2010 32.87 32.89 32.42 32.57 170,947 -0.29(-0.88%)
Mar 17, 2010 32.77 32.90 32.51 32.86 11,665 +0.37(+1.14%)
Mar 16, 2010 31.82 32.50 31.82 32.49 19,180 +0.71(+2.23%)
Mar 15, 2010 31.79 31.79 31.78 31.78 7,947 -0.03(-0.09%)
Mar 12, 2010 31.11 31.95 31.11 31.81 13,712 +0.63(+2.02%)
Mar 11, 2010 30.80 31.45 30.63 31.18 15,700 +0.25(+0.81%)
Mar 10, 2010 30.79 30.95 30.46 30.93 9,294 -0.22(-0.71%)
Mar 09, 2010 31.25 31.27 30.63 31.15 20,004 +0.04(+0.13%)
Mar 08, 2010 31.20 31.26 31.08 31.11 10,911 -0.43(-1.36%)
Mar 05, 2010 32.20 32.27 31.44 31.54 32,433 -1.33(-4.05%)
Mar 04, 2010 32.43 33.10 32.25 32.87 24,521 +0.46(+1.42%)
Mar 03, 2010 32.46 32.50 32.13 32.41 5,667 -0.30(-0.92%)
Mar 02, 2010 32.37 32.72 32.13 32.71 11,186 -0.17(-0.52%)
Mar 01, 2010 32.53 33.07 32.42 32.88 19,610 +0.00(+0.00%)
Feb 26, 2010 32.76 33.37 32.58 32.88 32,456 +0.48(+1.48%)
Feb 25, 2010 32.47 32.47 32.15 32.40 24,975 +0.58(+1.82%)
Feb 24, 2010 31.68 32.05 31.36 31.82 31,058 +0.08(+0.25%)
Feb 23, 2010 30.43 31.75 30.39 31.74 29,461 +1.47(+4.86%)
Feb 22, 2010 30.18 30.41 30.06 30.27 39,306 -0.23(-0.75%)
Feb 19, 2010 30.36 30.61 30.07 30.50 37,141 +0.47(+1.57%)
Feb 18, 2010 30.67 30.67 29.56 30.03 57,148 -0.52(-1.70%)
Feb 17, 2010 31.07 31.22 30.35 30.55 78,185 -1.01(-3.20%)
Feb 16, 2010 30.90 31.64 30.90 31.56 34,204 +0.28(+0.90%)
Feb 12, 2010 31.47 31.28 31.28 31.28 43,600 +0.35(+1.13%)
Feb 11, 2010 31.46 31.49 30.35 30.93 27,382 -0.59(-1.87%)
Feb 10, 2010 32.60 32.95 31.28 31.52 31,718 -0.98(-3.02%)
Feb 09, 2010 33.20 33.59 32.39 32.50 47,798 -1.02(-3.05%)
Feb 08, 2010 33.34 33.55 33.23 33.52 16,380 +0.18(+0.54%)
Feb 05, 2010 32.69 33.80 32.65 33.34 39,898 +0.13(+0.39%)
Feb 04, 2010 32.42 33.25 32.26 33.21 40,999 +1.63(+5.16%)
Feb 03, 2010 32.29 32.29 31.57 31.58 12,610 -1.17(-3.57%)
Feb 02, 2010 32.59 32.83 32.49 32.75 4,950 +0.18(+0.55%)
Feb 01, 2010 33.08 33.08 32.50 32.57 22,781 -0.92(-2.75%)
Jan 29, 2010 32.45 33.57 32.44 33.49 22,125 +0.94(+2.89%)
Jan 28, 2010 32.26 32.76 32.23 32.55 32,511 -0.34(-1.03%)
Jan 27, 2010 32.89 33.33 32.60 32.89 26,765 +0.05(+0.15%)
Jan 26, 2010 33.41 33.41 32.56 32.84 20,365 +0.03(+0.09%)
Jan 25, 2010 32.75 33.06 32.75 32.81 17,525 -0.56(-1.68%)
Jan 22, 2010 33.40 33.61 33.02 33.37 29,588 -0.27(-0.80%)
Jan 21, 2010 32.85 33.72 32.77 33.64 31,738 +0.71(+2.16%)
Jan 20, 2010 32.59 33.09 32.58 32.93 18,789 +0.86(+2.68%)
Jan 19, 2010 31.89 32.31 31.65 32.07 37,922 -0.13(-0.40%)
Jan 15, 2010 32.26 32.20 32.20 32.20 208,000 +0.58(+1.83%)
Jan 14, 2010 30.86 31.72 30.72 31.62 53,380 +1.24(+4.08%)
Jan 13, 2010 31.15 31.35 30.29 30.38 20,249 -1.18(-3.74%)
Jan 12, 2010 31.38 31.65 31.15 31.56 37,066 +1.57(+5.24%)
Jan 11, 2010 30.28 30.50 29.90 29.99 11,472 -0.40(-1.32%)
Jan 08, 2010 30.86 30.86 30.00 30.39 32,056 -0.16(-0.52%)
Jan 07, 2010 30.49 30.96 30.41 30.55 23,539 +0.00(+0.00%)
Jan 06, 2010 31.55 31.64 30.37 30.55 60,232 -1.33(-4.17%)
Jan 05, 2010 31.51 32.17 31.50 31.88 35,223 +0.64(+2.05%)
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.