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

13.10 +0.50 (+3.97%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.