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

11.80 -0.50 (-4.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 18.08 18.54 18.01 18.36 1,164,184 +0.34(+1.89%)
Jan 30, 2017 18.11 18.24 17.99 18.02 488,988 -0.14(-0.77%)
Jan 27, 2017 18.07 18.27 18.01 18.16 458,580 +0.16(+0.89%)
Jan 26, 2017 17.82 18.01 17.59 18.00 463,025 +0.22(+1.24%)
Jan 25, 2017 18.06 18.17 17.70 17.78 1,313,358 -0.74(-4.00%)
Jan 24, 2017 18.74 18.89 18.28 18.52 847,750 -0.41(-2.17%)
Jan 23, 2017 18.50 19.23 18.39 18.93 928,030 +0.54(+2.94%)
Jan 20, 2017 18.34 18.51 18.05 18.39 474,963 -0.09(-0.49%)
Jan 19, 2017 18.61 18.63 18.18 18.48 453,713 -0.38(-2.01%)
Jan 18, 2017 19.24 19.30 18.81 18.86 345,684 -0.76(-3.87%)
Jan 17, 2017 19.70 19.77 19.34 19.62 329,704 +0.60(+3.15%)
Jan 13, 2017 19.02 19.02 19.02 0 -0.26(-1.35%)
Jan 12, 2017 19.68 19.88 19.26 19.28 508,075 -0.14(-0.72%)
Jan 11, 2017 19.33 19.67 19.08 19.42 553,916 +0.20(+1.04%)
Jan 10, 2017 19.12 19.30 19.01 19.22 259,029 -0.06(-0.31%)
Jan 09, 2017 19.28 19.35 19.11 19.28 249,048 +0.49(+2.61%)
Jan 06, 2017 19.00 19.16 18.77 18.79 509,453 -0.57(-2.94%)
Jan 05, 2017 18.66 19.36 18.52 19.36 826,240 +0.86(+4.65%)
Jan 04, 2017 18.32 18.53 18.20 18.50 735,825 +0.23(+1.26%)
Jan 03, 2017 17.74 18.45 17.63 18.27 789,047 +0.18(+1.00%)
Dec 30, 2016 18.09 18.09 18.09 0 +0.11(+0.61%)
Dec 29, 2016 17.89 18.11 17.85 17.98 636,055 +0.21(+1.18%)
Dec 28, 2016 17.47 17.97 17.42 17.77 821,909 +0.35(+2.01%)
Dec 27, 2016 17.26 17.42 17.21 17.42 252,083 -0.15(-0.85%)
Dec 23, 2016 17.57 17.57 17.57 0 +0.08(+0.46%)
Dec 22, 2016 17.36 17.55 17.32 17.49 234,476 -0.07(-0.40%)
Dec 21, 2016 17.44 17.59 17.31 17.56 217,086 +0.21(+1.21%)
Dec 20, 2016 17.27 17.38 17.14 17.35 292,216 -0.26(-1.48%)
Dec 19, 2016 17.41 17.67 17.33 17.61 403,582 +0.55(+3.22%)
Dec 16, 2016 17.26 17.39 16.91 17.06 668,289 -0.11(-0.64%)
Dec 15, 2016 17.23 17.55 17.00 17.17 1,025,687 +0.23(+1.36%)
Dec 14, 2016 17.94 17.98 16.92 16.94 771,166 -0.58(-3.31%)
Dec 13, 2016 17.64 17.67 17.20 17.52 801,998 +0.21(+1.21%)
Dec 12, 2016 17.11 17.36 16.96 17.31 811,418 +0.05(+0.29%)
Dec 09, 2016 17.77 17.85 17.15 17.26 800,571 -0.65(-3.63%)
Dec 08, 2016 18.09 18.09 17.82 17.91 491,298 -0.63(-3.40%)
Dec 07, 2016 18.32 18.67 18.32 18.54 436,423 +0.42(+2.32%)
Dec 06, 2016 18.28 18.34 17.98 18.12 361,822 -0.03(-0.17%)
Dec 05, 2016 17.92 18.56 17.67 18.15 1,089,944 -0.05(-0.27%)
Dec 02, 2016 18.00 18.46 18.00 18.20 546,716 +0.37(+2.08%)
Dec 01, 2016 17.72 17.93 17.31 17.83 971,825 -0.44(-2.41%)
Nov 30, 2016 18.28 18.76 18.04 18.27 888,210 -1.03(-5.34%)
Nov 29, 2016 19.01 19.41 18.86 19.30 482,402 +0.20(+1.05%)
Nov 28, 2016 18.94 19.11 18.82 19.10 681,760 +0.43(+2.30%)
Nov 25, 2016 18.88 18.90 18.50 18.67 196,874 +0.06(+0.32%)
Nov 23, 2016 18.61 18.61 18.61 0 -0.22(-1.17%)
Nov 22, 2016 19.05 19.10 18.73 18.83 322,466 -0.02(-0.11%)
Nov 21, 2016 18.87 18.99 18.73 18.85 338,835 +0.14(+0.75%)
Nov 18, 2016 19.09 19.24 18.46 18.71 486,226 -0.16(-0.85%)
Nov 17, 2016 19.21 19.30 18.78 18.87 555,559 -0.88(-4.46%)
Nov 16, 2016 19.43 19.80 19.37 19.75 460,852 +0.53(+2.76%)
Nov 15, 2016 19.35 19.64 19.18 19.22 542,698 +0.25(+1.32%)
Nov 14, 2016 18.93 19.60 18.69 18.97 949,221 -0.35(-1.81%)
Nov 11, 2016 19.73 19.79 19.12 19.32 402,392 -0.34(-1.73%)
Nov 10, 2016 20.21 20.73 19.65 19.66 628,788 -0.92(-4.47%)
Nov 09, 2016 22.01 22.06 20.37 20.58 1,058,616 -2.92(-12.43%)
Nov 08, 2016 24.05 24.13 23.33 23.50 266,683 -0.34(-1.43%)
Nov 07, 2016 23.96 24.08 23.73 23.84 205,066 -0.62(-2.53%)
Nov 04, 2016 24.19 24.47 24.12 24.46 186,196 +0.64(+2.69%)
Nov 03, 2016 23.96 24.09 23.74 23.82 178,254 -0.60(-2.46%)
Nov 02, 2016 24.24 24.60 24.09 24.42 165,624 +0.34(+1.41%)
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.