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

11.50 -0.30 (-2.54%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 19.96 20.00 19.54 19.95 391,533 +0.38(+1.94%)
Jan 30, 2018 19.72 19.72 19.41 19.57 443,544 -0.37(-1.86%)
Jan 29, 2018 20.01 20.04 19.72 19.94 446,609 -0.37(-1.82%)
Jan 26, 2018 20.51 20.51 20.11 20.31 276,097 -0.29(-1.41%)
Jan 25, 2018 20.12 20.62 19.97 20.60 325,384 +0.50(+2.49%)
Jan 24, 2018 19.99 20.13 19.84 20.10 781,409 -0.31(-1.52%)
Jan 23, 2018 20.45 20.65 20.20 20.41 669,533 +0.29(+1.44%)
Jan 22, 2018 20.32 20.41 20.08 20.12 272,834 +0.00(+0.00%)
Jan 19, 2018 20.27 20.35 20.08 20.12 418,290 -0.34(-1.66%)
Jan 18, 2018 20.56 20.71 20.35 20.46 1,069,231 -0.59(-2.80%)
Jan 17, 2018 21.16 21.40 20.88 21.05 389,318 -0.02(-0.09%)
Jan 16, 2018 21.14 21.23 20.87 21.07 935,185 +0.22(+1.06%)
Jan 12, 2018 20.85 20.85 20.85 0 +0.09(+0.43%)
Jan 11, 2018 20.39 20.89 20.29 20.76 591,287 +0.25(+1.22%)
Jan 10, 2018 20.57 20.51 792,397 -0.04(-0.19%)
Jan 09, 2018 21.00 21.03 20.50 20.55 763,751 -0.89(-4.15%)
Jan 08, 2018 21.66 21.66 21.21 21.44 229,541 -0.06(-0.28%)
Jan 05, 2018 21.58 21.72 21.32 21.50 644,910 -0.17(-0.78%)
Jan 04, 2018 21.44 21.71 21.30 21.67 225,999 +0.03(+0.14%)
Jan 03, 2018 21.62 21.73 21.38 21.64 279,607 +0.26(+1.22%)
Jan 02, 2018 21.90 21.94 21.76 21.38 918,411 -0.73(-3.30%)
Dec 29, 2017 22.11 22.11 22.11 0 +0.09(+0.41%)
Dec 28, 2017 21.96 22.08 21.86 22.02 150,782 -0.03(-0.14%)
Dec 27, 2017 21.48 22.16 21.48 22.05 765,011 +0.81(+3.81%)
Dec 26, 2017 21.10 21.46 21.10 21.24 238,561 +0.17(+0.81%)
Dec 22, 2017 21.06 21.12 20.93 21.07 194,231 +0.10(+0.48%)
Dec 21, 2017 20.68 21.09 20.67 20.97 1,427,428 +0.36(+1.75%)
Dec 20, 2017 20.71 20.90 20.53 20.61 682,233 -0.76(-3.56%)
Dec 19, 2017 21.77 21.79 21.08 21.37 1,232,919 -0.88(-3.96%)
Dec 18, 2017 22.72 22.72 22.13 22.25 539,869 -0.62(-2.71%)
Dec 15, 2017 22.61 23.01 22.49 22.87 346,140 +0.23(+1.02%)
Dec 14, 2017 22.24 22.69 22.08 22.64 275,622 +0.30(+1.34%)
Dec 13, 2017 22.08 22.39 22.00 22.34 393,520 +0.47(+2.15%)
Dec 12, 2017 21.79 21.89 21.50 21.87 486,915 -0.05(-0.23%)
Dec 11, 2017 22.15 22.27 21.88 21.92 114,035 -0.12(-0.54%)
Dec 08, 2017 22.02 22.04 21.82 22.04 163,400 -0.05(-0.23%)
Dec 07, 2017 22.74 22.79 21.87 22.09 218,527 -0.48(-2.13%)
Dec 06, 2017 22.66 22.85 22.55 22.57 370,871 +0.24(+1.07%)
Dec 05, 2017 21.96 22.44 21.93 22.33 334,575 +0.29(+1.32%)
Dec 04, 2017 21.68 22.05 21.62 22.04 369,375 +0.06(+0.27%)
Dec 01, 2017 21.65 22.50 21.26 21.98 635,095 +0.86(+4.07%)
Nov 30, 2017 21.22 21.31 20.77 21.12 313,121 -0.25(-1.17%)
Nov 29, 2017 21.36 21.43 21.12 21.37 366,489 -0.61(-2.78%)
Nov 28, 2017 22.02 22.18 21.83 21.98 188,797 +0.06(+0.27%)
Nov 27, 2017 22.08 22.11 21.82 21.92 168,936 -0.10(-0.45%)
Nov 24, 2017 22.11 22.13 21.94 22.02 125,048 -0.19(-0.86%)
Nov 22, 2017 21.96 22.22 21.91 22.21 182,478 +0.24(+1.09%)
Nov 21, 2017 22.16 22.27 21.79 21.97 175,528 +0.17(+0.78%)
Nov 20, 2017 21.55 21.80 21.55 21.80 303,363 +0.01(+0.05%)
Nov 17, 2017 21.65 21.84 21.58 21.79 273,927 +0.43(+2.01%)
Nov 16, 2017 21.65 21.80 21.34 21.36 464,877 -0.58(-2.64%)
Nov 15, 2017 21.65 21.97 21.45 21.94 336,335 +0.74(+3.49%)
Nov 14, 2017 21.00 21.25 21.00 21.20 820,932 +0.39(+1.87%)
Nov 13, 2017 21.05 21.05 20.79 20.81 233,246 +0.09(+0.43%)
Nov 10, 2017 21.01 21.06 20.62 20.72 873,698 -0.95(-4.38%)
Nov 09, 2017 21.61 21.78 21.42 21.67 226,520 -0.18(-0.82%)
Nov 08, 2017 21.98 22.07 21.77 21.85 159,076 -0.12(-0.55%)
Nov 07, 2017 21.78 22.07 21.74 21.97 257,195 +0.24(+1.10%)
Nov 06, 2017 21.65 21.77 21.52 21.73 462,448 +0.22(+1.02%)
Nov 03, 2017 21.39 21.51 21.22 21.51 373,552 +0.19(+0.89%)
Nov 02, 2017 21.16 21.42 21.13 21.32 334,270 +0.27(+1.28%)
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.