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

13.48 -0.10 (-0.74%)
Streaming Delayed Price Updated: 12:45 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 64.58 64.95 63.72 64.93 60,474 +0.91(+1.42%)
Jan 30, 2013 63.78 64.35 63.06 64.02 111,805 -0.42(-0.65%)
Jan 29, 2013 65.54 66.22 64.28 64.44 97,985 -1.07(-1.63%)
Jan 28, 2013 64.53 65.60 64.46 65.51 57,179 -0.74(-1.12%)
Jan 25, 2013 66.93 67.14 65.72 66.25 166,369 -2.70(-3.92%)
Jan 24, 2013 69.45 69.48 68.30 68.95 47,062 -0.79(-1.13%)
Jan 23, 2013 70.10 70.56 69.50 69.74 41,641 -0.28(-0.40%)
Jan 22, 2013 68.72 70.04 68.52 70.02 54,288 +0.46(+0.66%)
Jan 18, 2013 68.93 69.66 68.63 69.56 67,458 +1.40(+2.05%)
Jan 17, 2013 68.40 68.78 67.44 68.16 71,417 -2.02(-2.88%)
Jan 16, 2013 70.69 70.78 69.68 70.18 55,741 +0.59(+0.85%)
Jan 15, 2013 70.68 70.82 69.54 69.59 122,087 +0.80(+1.16%)
Jan 14, 2013 69.75 70.07 68.55 68.79 39,778 -0.64(-0.92%)
Jan 11, 2013 67.05 69.43 66.82 69.43 87,151 +1.90(+2.81%)
Jan 10, 2013 67.28 68.41 66.90 67.53 118,728 -0.61(-0.90%)
Jan 09, 2013 68.30 68.81 67.75 68.14 44,207 -0.12(-0.18%)
Jan 08, 2013 67.99 68.40 67.66 68.26 54,355 +1.25(+1.87%)
Jan 07, 2013 66.94 67.51 66.29 67.01 52,842 +0.22(+0.33%)
Jan 04, 2013 65.67 66.96 65.18 66.79 152,449 +0.59(+0.89%)
Jan 03, 2013 68.74 68.84 66.12 66.20 140,158 -2.80(-4.06%)
Jan 02, 2013 68.83 71.81 68.81 69.00 125,414 -2.81(-3.91%)
Dec 31, 2012 74.90 75.08 71.42 71.81 136,298 -3.96(-5.23%)
Dec 28, 2012 75.54 75.78 74.92 75.77 83,787 +1.37(+1.84%)
Dec 27, 2012 73.27 75.76 73.19 74.40 117,513 +0.66(+0.90%)
Dec 26, 2012 73.20 73.74 73.10 73.74 33,312 +0.79(+1.08%)
Dec 24, 2012 73.02 73.02 72.72 72.95 18,544 -0.37(-0.50%)
Dec 21, 2012 73.50 73.75 72.84 73.32 132,468 +2.27(+3.19%)
Dec 20, 2012 71.67 72.02 70.62 71.05 57,544 -0.04(-0.06%)
Dec 19, 2012 71.12 72.34 70.69 71.09 69,635 +0.64(+0.91%)
Dec 18, 2012 72.02 72.58 69.34 70.45 219,278 -2.19(-3.01%)
Dec 17, 2012 75.80 75.80 72.61 72.64 116,431 -3.36(-4.42%)
Dec 14, 2012 75.40 76.18 75.16 76.00 36,745 +1.74(+2.34%)
Dec 13, 2012 73.68 75.26 73.44 74.26 50,183 -0.06(-0.08%)
Dec 12, 2012 76.46 77.40 74.23 74.32 124,493 -2.59(-3.37%)
Dec 11, 2012 77.35 77.40 76.61 76.91 61,681 -1.79(-2.27%)
Dec 10, 2012 78.58 78.82 78.00 78.70 24,353 +1.02(+1.31%)
Dec 07, 2012 77.80 78.68 77.60 77.68 49,235 -2.11(-2.64%)
Dec 06, 2012 80.49 80.75 79.72 79.79 49,831 +0.43(+0.54%)
Dec 05, 2012 79.46 80.34 79.15 79.36 48,228 -0.13(-0.16%)
Dec 04, 2012 78.76 79.52 78.48 79.49 20,712 +1.52(+1.95%)
Nov 30, 2012 79.21 79.26 77.79 77.97 32,272 -0.57(-0.73%)
Nov 29, 2012 78.10 79.03 77.70 78.54 52,878 -0.08(-0.10%)
Nov 28, 2012 80.13 80.56 78.52 78.62 63,355 -0.27(-0.34%)
Nov 27, 2012 78.16 79.02 77.88 78.89 51,687 +1.06(+1.36%)
Nov 26, 2012 78.64 79.28 77.83 77.83 31,884 +0.96(+1.25%)
Nov 23, 2012 77.06 77.30 76.66 76.87 30,467 -0.16(-0.21%)
Nov 21, 2012 76.76 77.20 76.55 77.03 59,910 -0.21(-0.27%)
Nov 20, 2012 79.28 79.56 77.19 77.24 68,061 -2.43(-3.05%)
Nov 19, 2012 79.22 79.92 78.94 79.67 62,529 -1.51(-1.86%)
Nov 16, 2012 80.84 82.56 80.84 81.18 62,765 -0.15(-0.18%)
Nov 15, 2012 80.52 82.11 80.03 81.33 93,335 -0.30(-0.37%)
Nov 14, 2012 79.62 81.80 79.50 81.63 77,037 +0.19(+0.23%)
Nov 13, 2012 81.85 81.85 80.35 81.44 72,773 +0.82(+1.02%)
Nov 12, 2012 79.73 80.96 79.73 80.62 70,154 +0.49(+0.61%)
Nov 09, 2012 79.56 80.28 78.74 80.13 81,409 +0.13(+0.16%)
Nov 08, 2012 76.23 80.00 75.52 80.00 148,394 +3.43(+4.48%)
Nov 07, 2012 76.46 77.50 76.19 76.57 185,012 +3.89(+5.35%)
Nov 06, 2012 73.96 74.56 72.63 72.68 36,333 -2.09(-2.79%)
Nov 05, 2012 74.41 75.30 74.41 74.77 82,297 +1.23(+1.67%)
Nov 02, 2012 71.72 73.60 71.72 73.54 59,798 -0.15(-0.20%)
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.