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

29.41 USD +1.92 (+6.98%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 28.62 29.65 28.56 29.41 1,662,020 +1.92(+6.98%)
Nov 24, 2021 26.50 27.52 26.41 27.49 886,790 +1.20(+4.56%)
Nov 23, 2021 27.04 27.15 26.27 26.29 1,176,453 -1.17(-4.26%)
Nov 22, 2021 27.90 28.04 27.18 27.46 1,060,823 -1.01(-3.55%)
Nov 19, 2021 28.03 28.58 28.01 28.47 1,124,601 +0.95(+3.45%)
Nov 18, 2021 27.12 27.57 27.10 27.52 869,231 +0.22(+0.81%)
Nov 17, 2021 26.36 27.30 26.30 27.30 1,459,571 +0.65(+2.44%)
Nov 16, 2021 26.97 27.34 26.50 26.65 1,226,081 -0.21(-0.78%)
Nov 15, 2021 27.66 27.70 26.70 26.86 1,422,583 -1.04(-3.73%)
Nov 12, 2021 28.30 28.56 27.56 27.90 811,306 -0.40(-1.41%)
Nov 11, 2021 28.58 28.66 28.22 28.30 519,615 -0.11(-0.39%)
Nov 10, 2021 29.98 28.41 2,463,328 -1.62(-5.39%)
Nov 09, 2021 29.96 30.51 29.86 30.03 1,167,983 +1.08(+3.73%)
Nov 08, 2021 28.90 29.07 28.63 28.95 1,036,961 -0.11(-0.38%)
Nov 05, 2021 28.63 29.24 28.43 29.06 1,031,679 +1.24(+4.46%)
Nov 04, 2021 27.17 27.99 27.15 27.82 1,337,078 +0.81(+3.00%)
Nov 03, 2021 28.27 28.36 27.00 27.01 1,356,134 -0.83(-2.98%)
Nov 02, 2021 27.52 28.13 27.52 27.84 928,586 +0.35(+1.27%)
Nov 01, 2021 27.15 27.66 27.15 27.49 1,165,714 -0.65(-2.31%)
Oct 29, 2021 27.42 28.27 27.32 28.14 1,450,057 +0.32(+1.15%)
Oct 28, 2021 28.18 28.48 27.64 27.82 1,381,587 -0.32(-1.14%)
Oct 27, 2021 27.40 28.37 27.15 28.14 1,161,267 +1.45(+5.43%)
Oct 26, 2021 26.43 26.69 26.69 551,722 +0.67(+2.57%)
Oct 25, 2021 25.90 26.25 25.89 26.02 604,941 -0.10(-0.38%)
Oct 22, 2021 25.79 26.30 25.68 26.12 970,288 +0.76(+3.00%)
Oct 21, 2021 25.54 25.64 25.15 25.36 1,320,144 -0.06(-0.24%)
Oct 20, 2021 25.71 25.93 25.31 25.42 1,549,431 -0.57(-2.19%)
Oct 19, 2021 26.46 26.51 25.93 25.99 765,908 -1.04(-3.85%)
Oct 18, 2021 26.67 27.23 26.43 27.03 581,016 +0.31(+1.16%)
Oct 15, 2021 26.67 26.74 26.38 26.72 517,791 -0.45(-1.66%)
Oct 14, 2021 26.89 27.21 26.65 27.17 696,138 +0.29(+1.08%)
Oct 13, 2021 26.50 26.97 26.46 26.88 1,669,864 +0.79(+3.03%)
Oct 12, 2021 25.42 26.15 25.35 26.09 1,997,839 +1.25(+5.03%)
Oct 11, 2021 24.87 25.02 24.80 24.84 1,482,586 -0.17(-0.68%)
Oct 08, 2021 25.22 25.27 24.84 25.01 1,308,519 -0.56(-2.19%)
Oct 07, 2021 25.75 25.80 25.40 25.57 1,217,509 -0.80(-3.03%)
Oct 06, 2021 26.33 26.57 26.20 26.37 904,660 +0.38(+1.46%)
Oct 05, 2021 26.52 26.56 25.89 25.99 1,028,187 -0.73(-2.73%)
Oct 04, 2021 26.55 26.99 26.24 26.72 1,543,830 -0.19(-0.71%)
Oct 01, 2021 26.63 26.97 26.31 26.91 1,466,859 +0.63(+2.40%)
Sep 30, 2021 26.16 26.37 25.92 26.28 2,276,197 -0.05(-0.19%)
Sep 29, 2021 26.54 26.87 25.96 26.33 1,896,711 +0.18(+0.69%)
Sep 28, 2021 26.28 26.71 25.91 26.15 2,016,962 -1.32(-4.81%)
Sep 27, 2021 27.27 27.72 27.17 27.47 1,389,572 -0.30(-1.08%)
Sep 24, 2021 28.31 28.31 27.65 27.77 1,526,156 -0.82(-2.87%)
Sep 23, 2021 29.82 29.83 28.59 28.59 2,207,503 -2.06(-6.72%)
Sep 22, 2021 30.11 30.67 29.88 30.65 2,212,067 +0.49(+1.62%)
Sep 21, 2021 30.05 30.19 29.73 30.16 1,051,138 -0.08(-0.26%)
Sep 20, 2021 29.95 30.43 29.76 30.24 1,969,248 +1.10(+3.77%)
Sep 17, 2021 29.15 29.25 28.87 29.14 824,860 -0.46(-1.55%)
Sep 16, 2021 29.44 29.90 29.34 29.60 963,644 -0.39(-1.30%)
Sep 15, 2021 30.36 30.39 29.60 29.99 1,101,519 -0.30(-0.99%)
Sep 14, 2021 29.50 30.57 29.41 30.29 1,397,818 +1.00(+3.41%)
Sep 13, 2021 29.07 29.35 29.03 29.29 998,526 +0.55(+1.91%)
Sep 10, 2021 29.04 29.18 28.58 28.74 1,098,995 -0.76(-2.58%)
Sep 09, 2021 28.62 29.60 28.42 29.50 1,360,679 +1.01(+3.55%)
Sep 08, 2021 28.33 28.62 28.17 28.49 964,688 +0.57(+2.04%)
Sep 07, 2021 28.10 28.25 27.76 27.92 1,390,925 -0.75(-2.62%)
Sep 03, 2021 28.69 28.82 28.50 28.67 884,315 -0.76(-2.58%)
Sep 02, 2021 29.28 29.45 28.98 29.43 898,652 +0.38(+1.31%)
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.