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

12.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 87.71 88.72 86.86 87.40 292,392 +1.97(+2.31%)
Jan 28, 2016 84.11 85.68 83.84 85.43 81,584 +0.40(+0.47%)
Jan 27, 2016 84.54 85.55 83.41 85.03 126,934 -0.17(-0.20%)
Jan 26, 2016 84.98 85.80 84.45 85.20 125,906 +0.19(+0.22%)
Jan 25, 2016 84.87 85.48 84.39 85.01 104,006 +1.29(+1.54%)
Jan 22, 2016 82.74 83.98 82.02 83.72 134,985 -0.87(-1.03%)
Jan 21, 2016 86.93 87.62 84.47 84.59 180,073 -1.85(-2.14%)
Jan 20, 2016 86.95 88.85 85.90 86.44 239,787 +2.64(+3.15%)
Jan 19, 2016 83.29 85.10 83.00 83.80 138,682 -0.80(-0.95%)
Jan 15, 2016 83.90 84.60 84.60 84.60 1,234,800 +3.80(+4.70%)
Jan 14, 2016 82.05 82.99 79.87 80.80 229,633 -2.29(-2.76%)
Jan 13, 2016 80.26 84.05 79.79 83.09 261,455 +2.38(+2.95%)
Jan 12, 2016 78.02 81.76 77.64 80.71 234,186 +3.36(+4.34%)
Jan 11, 2016 77.44 78.85 77.10 77.35 182,602 -2.58(-3.23%)
Jan 08, 2016 78.20 80.13 77.83 79.93 154,648 +1.01(+1.28%)
Jan 07, 2016 78.71 79.17 77.03 78.92 202,056 +0.41(+0.52%)
Jan 06, 2016 78.08 78.55 77.61 78.51 135,869 +3.02(+4.00%)
Jan 05, 2016 75.26 76.45 74.97 75.49 127,151 -0.94(-1.23%)
Jan 04, 2016 77.12 78.23 76.21 76.43 238,768 +2.20(+2.96%)
Dec 31, 2015 74.83 74.23 74.23 74.23 476,000 +0.39(+0.53%)
Dec 30, 2015 73.64 74.66 73.17 73.84 103,438 -0.29(-0.39%)
Dec 29, 2015 77.14 77.14 73.78 74.13 64,802 -3.81(-4.89%)
Dec 28, 2015 77.49 78.80 77.32 77.94 125,240 +0.72(+0.93%)
Dec 24, 2015 76.66 77.22 77.22 77.22 327,200 +1.24(+1.63%)
Dec 23, 2015 75.69 76.26 74.99 75.98 72,206 -1.80(-2.31%)
Dec 22, 2015 78.33 78.62 77.13 77.78 55,289 -1.66(-2.09%)
Dec 21, 2015 79.87 80.54 78.90 79.44 148,687 -0.08(-0.10%)
Dec 18, 2015 79.20 80.00 78.75 79.52 195,671 +1.34(+1.71%)
Dec 17, 2015 76.70 78.57 76.53 78.18 263,298 +2.54(+3.36%)
Dec 16, 2015 75.50 77.48 74.28 75.64 128,438 -0.50(-0.66%)
Dec 15, 2015 75.27 76.39 74.98 76.14 96,447 -1.36(-1.75%)
Dec 14, 2015 79.38 79.40 76.79 77.50 152,451 -3.14(-3.89%)
Dec 11, 2015 79.32 81.28 79.01 80.64 211,609 +3.67(+4.77%)
Dec 10, 2015 77.05 77.27 76.48 76.97 51,492 +0.29(+0.38%)
Dec 09, 2015 76.11 77.33 74.47 76.68 114,550 -0.25(-0.33%)
Dec 08, 2015 77.85 78.08 76.30 76.93 54,994 +0.16(+0.21%)
Dec 07, 2015 75.05 78.01 75.05 76.77 156,330 +2.08(+2.78%)
Dec 04, 2015 72.80 75.27 72.72 74.69 196,319 +1.93(+2.65%)
Dec 03, 2015 76.37 76.37 71.73 72.76 253,332 -6.43(-8.12%)
Dec 02, 2015 78.83 79.45 77.93 79.19 96,934 +0.04(+0.05%)
Dec 01, 2015 76.20 79.17 76.20 79.15 231,656 +3.09(+4.06%)
Nov 30, 2015 75.36 76.18 75.35 76.06 88,002 +0.86(+1.14%)
Nov 27, 2015 75.58 75.78 75.13 75.20 41,364 -0.22(-0.29%)
Nov 25, 2015 75.48 75.42 75.42 75.42 320,800 +0.51(+0.68%)
Nov 24, 2015 75.05 75.60 74.61 74.91 132,201 -0.04(-0.05%)
Nov 23, 2015 74.40 75.43 74.02 74.95 175,936 +0.63(+0.85%)
Nov 20, 2015 75.13 75.32 73.90 74.32 279,568 -0.55(-0.73%)
Nov 19, 2015 75.02 75.51 74.70 74.87 91,830 +1.39(+1.89%)
Nov 18, 2015 72.64 73.70 72.28 73.48 93,925 +0.52(+0.71%)
Nov 17, 2015 71.51 73.65 71.06 72.96 105,186 +0.32(+0.44%)
Nov 16, 2015 73.13 73.39 71.90 72.64 78,579 -0.21(-0.29%)
Nov 13, 2015 72.14 73.18 72.10 72.85 117,086 +1.26(+1.76%)
Nov 12, 2015 71.13 72.42 71.13 71.59 97,041 +0.97(+1.37%)
Nov 11, 2015 70.50 70.82 70.30 70.62 75,255 -0.42(-0.59%)
Nov 10, 2015 70.64 71.97 70.54 71.04 80,211 +0.50(+0.71%)
Nov 09, 2015 70.10 71.44 69.86 70.54 176,825 -1.17(-1.63%)
Nov 06, 2015 72.57 72.57 71.22 71.71 240,175 -3.25(-4.34%)
Nov 05, 2015 75.51 75.51 74.10 74.96 64,620 -0.65(-0.86%)
Nov 04, 2015 75.65 76.39 74.80 75.61 88,752 +0.25(+0.33%)
Nov 03, 2015 76.60 76.73 74.96 75.36 161,037 -1.80(-2.33%)
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.