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

12.87 +0.38 (+3.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 19.27 19.58 19.27 19.45 493,423 +0.45(+2.37%)
Jan 30, 2019 18.96 19.02 18.74 19.00 486,330 -0.05(-0.26%)
Jan 29, 2019 18.80 19.05 18.75 19.05 217,063 +0.30(+1.60%)
Jan 28, 2019 18.80 19.01 18.75 18.75 342,643 -0.10(-0.53%)
Jan 25, 2019 18.86 18.92 18.72 18.85 295,600 -0.22(-1.15%)
Jan 24, 2019 18.99 19.16 18.92 19.07 270,971 +0.33(+1.76%)
Jan 23, 2019 18.54 18.87 18.51 18.74 358,572 +0.01(+0.05%)
Jan 22, 2019 18.70 18.91 18.62 18.73 554,219 +0.33(+1.79%)
Jan 18, 2019 18.50 18.64 18.30 18.40 492,600 -0.27(-1.45%)
Jan 17, 2019 18.72 18.84 18.56 18.67 302,859 +0.01(+0.05%)
Jan 16, 2019 18.43 18.78 18.38 18.66 363,442 +0.03(+0.16%)
Jan 15, 2019 18.86 18.86 18.58 18.63 335,207 -0.20(-1.06%)
Jan 14, 2019 19.00 19.08 18.73 18.83 298,013 -0.20(-1.05%)
Jan 11, 2019 18.99 19.21 18.94 19.03 459,100 +0.21(+1.12%)
Jan 10, 2019 19.22 19.27 18.77 18.82 745,064 -0.36(-1.88%)
Jan 09, 2019 19.22 19.28 18.97 19.18 365,434 -0.12(-0.62%)
Jan 08, 2019 19.42 19.53 19.27 19.30 389,978 -0.15(-0.77%)
Jan 07, 2019 19.88 19.89 19.39 19.45 462,307 -0.22(-1.12%)
Jan 04, 2019 19.77 19.86 19.41 19.67 664,700 -0.68(-3.34%)
Jan 03, 2019 19.74 20.51 19.73 20.35 585,027 +0.67(+3.40%)
Jan 02, 2019 19.44 19.69 19.29 19.68 466,052 +0.31(+1.60%)
Dec 31, 2018 18.95 19.39 18.88 19.37 422,400 +0.23(+1.20%)
Dec 28, 2018 18.84 19.17 18.80 19.14 573,400 +0.49(+2.63%)
Dec 27, 2018 19.26 19.32 18.65 18.65 600,657 -0.11(-0.59%)
Dec 26, 2018 19.27 19.43 18.76 18.76 417,898 -0.64(-3.30%)
Dec 24, 2018 19.34 19.46 19.22 19.40 285,700 +0.26(+1.36%)
Dec 21, 2018 19.32 19.37 18.99 19.14 293,200 +0.02(+0.10%)
Dec 20, 2018 19.76 19.77 19.11 19.12 676,254 -0.24(-1.24%)
Dec 19, 2018 18.86 19.56 18.79 19.36 508,530 +0.71(+3.81%)
Dec 18, 2018 18.39 18.72 18.33 18.65 443,401 +0.33(+1.80%)
Dec 17, 2018 18.05 18.37 18.05 18.32 411,151 +0.32(+1.78%)
Dec 14, 2018 18.04 18.13 17.87 18.00 354,400 +0.19(+1.07%)
Dec 13, 2018 17.97 18.03 17.77 17.81 313,414 -0.12(-0.67%)
Dec 12, 2018 18.07 18.11 17.88 17.93 317,155 -0.25(-1.38%)
Dec 11, 2018 18.21 18.42 18.07 18.18 324,906 -0.02(-0.11%)
Dec 10, 2018 18.16 18.37 17.98 18.20 469,936 +0.23(+1.28%)
Dec 07, 2018 17.72 18.02 17.57 17.97 345,400 +0.10(+0.56%)
Dec 06, 2018 18.04 18.34 17.84 17.87 681,643 +0.15(+0.85%)
Dec 04, 2018 17.27 18.08 17.21 17.72 938,400 +0.86(+5.10%)
Dec 03, 2018 16.35 16.87 16.35 16.86 415,363 +0.35(+2.12%)
Nov 30, 2018 16.51 16.57 16.38 16.51 227,300 +0.17(+1.04%)
Nov 29, 2018 16.34 16.50 16.23 16.34 203,598 +0.20(+1.24%)
Nov 28, 2018 16.35 16.41 16.14 16.14 300,177 -0.28(-1.71%)
Nov 27, 2018 16.31 16.50 16.31 16.42 252,190 +0.07(+0.43%)
Nov 26, 2018 16.36 16.43 16.32 16.35 218,539 -0.11(-0.67%)
Nov 23, 2018 16.69 16.74 16.44 16.46 238,700 +0.04(+0.24%)
Nov 21, 2018 16.42 16.42 16.42 0 -0.02(-0.12%)
Nov 20, 2018 16.50 16.61 16.39 16.44 971,531 +0.02(+0.12%)
Nov 19, 2018 16.18 16.42 16.16 16.42 326,645 +0.14(+0.86%)
Nov 16, 2018 16.05 16.34 15.96 16.28 413,000 +0.26(+1.62%)
Nov 15, 2018 16.20 16.23 15.87 16.02 348,383 -0.02(-0.12%)
Nov 14, 2018 15.80 16.21 15.72 16.04 288,905 +0.05(+0.31%)
Nov 13, 2018 15.91 16.00 15.79 15.99 402,462 -0.06(-0.37%)
Nov 12, 2018 15.97 16.13 15.97 16.05 240,125 +0.31(+1.97%)
Nov 09, 2018 15.50 15.79 15.48 15.74 378,600 +0.36(+2.34%)
Nov 08, 2018 15.56 15.59 15.33 15.38 460,230 -0.01(-0.06%)
Nov 07, 2018 15.67 15.76 15.36 15.39 636,075 +0.05(+0.33%)
Nov 06, 2018 15.44 15.49 15.33 15.34 281,453 -0.03(-0.20%)
Nov 05, 2018 15.39 15.49 15.35 15.37 366,603 +0.16(+1.05%)
Nov 02, 2018 15.69 15.73 15.17 15.21 1,144,500 -0.58(-3.67%)
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.