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

11.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 40.20 41.70 39.57 41.64 60,553 +2.41(+6.14%)
Jul 30, 2009 37.15 39.23 36.86 39.23 84,201 +1.83(+4.89%)
Jul 29, 2009 38.08 38.19 36.68 37.40 41,865 +0.57(+1.55%)
Jul 28, 2009 36.16 37.53 35.68 36.83 55,074 +1.07(+2.99%)
Jul 27, 2009 35.47 36.02 35.20 35.76 43,159 -1.22(-3.30%)
Jul 24, 2009 36.58 37.09 36.27 36.98 1,185 +0.54(+1.48%)
Jul 23, 2009 39.10 39.10 35.90 36.44 38,764 -2.44(-6.28%)
Jul 22, 2009 39.98 39.98 38.37 38.88 50,885 -1.24(-3.09%)
Jul 21, 2009 37.15 40.30 37.04 40.12 57,141 +2.55(+6.80%)
Jul 20, 2009 36.47 38.49 36.33 37.57 94,334 +0.47(+1.26%)
Jul 17, 2009 37.84 38.32 37.10 37.10 39,223 -1.71(-4.41%)
Jul 16, 2009 39.04 39.58 38.70 38.81 53,350 +1.45(+3.88%)
Jul 15, 2009 38.80 39.33 37.36 37.36 55,230 -3.38(-8.30%)
Jul 14, 2009 41.92 42.64 40.38 40.74 34,104 -2.39(-5.54%)
Jul 13, 2009 44.30 44.39 43.05 43.13 27,141 -1.04(-2.36%)
Jul 10, 2009 43.22 44.47 42.87 44.17 41,154 +1.61(+3.79%)
Jul 09, 2009 42.81 43.07 41.23 42.56 63,231 -2.00(-4.48%)
Jul 08, 2009 42.48 45.01 42.23 44.56 97,475 +2.61(+6.21%)
Jul 07, 2009 40.42 41.98 38.68 41.95 58,760 +0.91(+2.22%)
Jul 06, 2009 40.58 41.15 39.99 41.04 37,015 -0.48(-1.16%)
Jul 02, 2009 41.30 41.86 41.04 41.52 31,795 +0.45(+1.10%)
Jul 01, 2009 40.32 41.07 39.98 41.07 50,107 -0.45(-1.07%)
Jun 30, 2009 40.48 42.12 40.32 41.52 14,420 -0.25(-0.61%)
Jun 29, 2009 42.11 42.52 38.91 41.77 86,474 +0.05(+0.12%)
Jun 26, 2009 41.50 42.10 40.93 41.72 31,225 +0.24(+0.58%)
Jun 25, 2009 39.69 41.50 39.66 41.48 85,467 +2.63(+6.77%)
Jun 24, 2009 40.16 42.00 38.74 38.85 135,150 -1.51(-3.74%)
Jun 23, 2009 39.03 40.55 38.81 40.36 105,869 +1.35(+3.46%)
Jun 22, 2009 38.77 39.37 38.00 39.01 78,098 +1.28(+3.40%)
Jun 19, 2009 35.87 37.73 35.80 37.73 41,335 +1.35(+3.70%)
Jun 18, 2009 36.96 37.36 35.42 36.38 58,754 -1.44(-3.81%)
Jun 17, 2009 38.64 39.86 37.76 37.82 67,754 -0.82(-2.12%)
Jun 16, 2009 36.81 38.64 36.59 38.64 76,865 +2.07(+5.66%)
Jun 15, 2009 36.38 37.07 36.14 36.57 79,037 +1.08(+3.04%)
Jun 12, 2009 34.94 36.36 34.94 35.49 121,580 +0.89(+2.57%)
Jun 11, 2009 32.69 35.12 32.54 34.60 190,322 +1.31(+3.94%)
Jun 10, 2009 34.30 34.83 31.34 33.29 399,202 -2.04(-5.77%)
Jun 09, 2009 36.07 36.18 34.78 35.33 83,730 +0.10(+0.28%)
Jun 08, 2009 36.10 36.59 35.09 35.23 42,495 -0.32(-0.90%)
Jun 05, 2009 35.83 37.10 35.21 35.55 161,290 -0.93(-2.55%)
Jun 04, 2009 37.70 38.01 36.00 36.48 28,696 -2.57(-6.58%)
Jun 03, 2009 39.00 39.50 37.56 39.05 41,832 +0.88(+2.31%)
Jun 02, 2009 38.29 38.50 37.03 38.17 55,584 +0.67(+1.79%)
Jun 01, 2009 39.00 39.00 36.77 37.50 43,033 -4.03(-9.70%)
May 29, 2009 38.27 41.71 38.13 41.53 45,146 +3.53(+9.29%)
May 28, 2009 38.41 38.52 36.25 38.00 111,495 +1.53(+4.20%)
May 27, 2009 38.44 39.00 36.22 36.47 28,069 -2.25(-5.81%)
May 26, 2009 41.58 41.58 38.72 38.72 18,015 -2.31(-5.63%)
May 22, 2009 41.45 42.07 40.45 41.03 19,500 -1.20(-2.84%)
May 21, 2009 47.30 47.30 42.17 42.23 23,535 -4.08(-8.81%)
May 20, 2009 45.00 46.51 44.45 46.31 12,960 +1.63(+3.65%)
May 19, 2009 45.16 45.28 44.40 44.68 6,719 -0.72(-1.59%)
May 18, 2009 47.51 47.56 45.40 45.40 11,874 -2.60(-5.42%)
May 15, 2009 48.02 48.20 47.42 48.00 25,636 -0.46(-0.95%)
May 14, 2009 47.13 48.52 47.13 48.46 14,230 +0.79(+1.66%)
May 13, 2009 47.46 48.23 47.32 47.67 52,740 +1.35(+2.91%)
May 12, 2009 45.16 46.53 44.73 46.32 20,012 +0.61(+1.33%)
May 11, 2009 45.34 45.75 44.81 45.71 36,519 +2.00(+4.58%)
May 08, 2009 43.56 44.27 43.17 43.71 19,319 +0.39(+0.90%)
May 07, 2009 45.41 46.34 42.60 43.32 60,377 -4.11(-8.67%)
May 06, 2009 48.29 48.85 47.34 47.43 47,839 -0.91(-1.88%)
May 05, 2009 48.42 48.99 47.38 48.34 21,217 -0.01(-0.02%)
May 04, 2009 47.69 48.35 47.35 48.35 16,175 +0.62(+1.30%)
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.