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

13.49 +0.11 (+0.82%)
Official Closing Price Updated: 6:30 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.58 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%)
Feb 01, 2022 24.89 24.93 24.24 24.57 2,283,597 -0.25(-1.01%)
Jan 31, 2022 24.69 25.13 24.82 2,360,780 -0.41(-1.63%)
Jan 28, 2022 24.67 25.40 24.55 25.23 1,844,369 +0.04(+0.16%)
Jan 27, 2022 24.84 25.35 24.82 25.19 2,947,105 +1.27(+5.31%)
Jan 26, 2022 24.82 24.96 23.89 23.92 4,310,509 -0.83(-3.35%)
Jan 25, 2022 25.24 25.57 24.57 24.75 2,054,591 -0.17(-0.68%)
Jan 24, 2022 25.86 25.94 24.88 24.92 4,363,107 -0.67(-2.62%)
Jan 21, 2022 25.42 25.79 25.03 25.59 3,387,291 +0.92(+3.73%)
Jan 20, 2022 24.39 24.68 24.23 24.67 1,948,378 +0.42(+1.73%)
Jan 19, 2022 23.95 24.53 23.83 24.25 2,158,851 +0.57(+2.41%)
Jan 18, 2022 24.19 24.36 23.68 23.68 2,670,154 -1.12(-4.52%)
Jan 14, 2022 24.80 0 -1.18(-4.54%)
Jan 13, 2022 25.50 26.02 25.30 25.98 2,378,920 +0.71(+2.81%)
Jan 12, 2022 25.76 25.81 25.27 25.27 2,657,717 -0.27(-1.06%)
Jan 11, 2022 25.21 25.60 25.12 25.54 1,826,461 +0.46(+1.83%)
Jan 10, 2022 24.58 25.19 24.42 25.08 2,552,132 +0.15(+0.60%)
Jan 07, 2022 25.37 25.42 24.52 24.93 2,002,442 -0.51(-2.00%)
Jan 06, 2022 25.07 25.52 24.93 25.44 2,810,865 +0.14(+0.55%)
Jan 05, 2022 25.89 25.92 25.16 25.30 2,679,563 -0.38(-1.48%)
Jan 04, 2022 25.62 25.91 25.15 25.68 2,962,641 -0.34(-1.31%)
Jan 03, 2022 27.34 27.51 26.00 26.02 4,252,886 -2.12(-7.53%)
Dec 31, 2021 28.02 28.71 27.79 28.14 2,196,925 +0.06(+0.21%)
Dec 30, 2021 27.71 28.12 27.25 28.08 2,024,308 +0.73(+2.67%)
Dec 29, 2021 27.54 27.74 27.24 27.35 2,230,878 -0.98(-3.46%)
Dec 28, 2021 29.03 29.15 28.15 28.33 1,559,580 -0.29(-1.01%)
Dec 27, 2021 28.45 28.72 28.32 28.62 1,508,253 +0.14(+0.49%)
Dec 23, 2021 29.07 29.09 28.16 28.48 1,246,927 -0.74(-2.53%)
Dec 22, 2021 29.15 29.24 28.77 29.22 1,306,483 +0.40(+1.39%)
Dec 21, 2021 28.25 28.86 27.93 28.82 2,099,387 -0.36(-1.23%)
Dec 20, 2021 29.79 29.93 29.09 29.18 1,515,321 -0.57(-1.92%)
Dec 17, 2021 29.60 29.92 29.44 29.75 1,686,465 +0.90(+3.12%)
Dec 16, 2021 28.65 29.28 28.62 28.85 2,036,980 +0.02(+0.07%)
Dec 15, 2021 29.04 29.72 28.75 28.83 2,526,053 -0.84(-2.83%)
Dec 14, 2021 29.47 29.80 28.86 29.67 1,100,287 -0.20(-0.67%)
Dec 13, 2021 29.52 30.02 29.46 29.87 1,738,881 +1.27(+4.44%)
Dec 10, 2021 29.23 29.42 28.59 28.60 1,425,339 -0.27(-0.94%)
Dec 09, 2021 28.90 29.19 28.41 28.87 2,228,084 +0.53(+1.87%)
Dec 08, 2021 29.60 29.60 28.34 28.34 2,548,757 -1.57(-5.25%)
Dec 07, 2021 30.36 30.81 29.82 29.91 1,424,360 -0.75(-2.45%)
Dec 06, 2021 31.84 31.98 30.48 30.66 2,045,991 -1.33(-4.16%)
Dec 03, 2021 30.37 32.44 30.16 31.99 2,130,401 +1.10(+3.56%)
Dec 02, 2021 31.11 31.16 30.30 30.89 1,299,775 +0.14(+0.46%)
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.