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 (%)
Jul 01, 2022 12.92 13.45 12.68 12.87 4,865,018 +0.38(+3.04%)
Jun 30, 2022 12.49 12.78 12.46 12.49 3,507,978 +0.33(+2.71%)
Jun 29, 2022 11.72 12.19 11.65 12.16 2,419,070 +0.54(+4.65%)
Jun 28, 2022 11.39 11.65 11.26 11.62 3,145,901 +0.12(+1.04%)
Jun 27, 2022 11.35 11.67 11.33 11.50 2,027,252 -0.30(-2.54%)
Jun 24, 2022 12.08 12.29 11.76 11.80 2,579,434 -0.50(-4.07%)
Jun 23, 2022 12.24 12.62 12.09 12.30 4,614,675 +0.32(+2.67%)
Jun 22, 2022 11.84 12.03 11.76 11.98 2,551,464 +0.86(+7.73%)
Jun 21, 2022 11.10 11.38 11.00 11.12 3,152,329 -0.61(-5.20%)
Jun 17, 2022 11.68 11.94 11.37 11.73 2,931,264 +0.16(+1.38%)
Jun 16, 2022 10.62 11.59 10.50 11.57 4,333,306 +0.22(+1.94%)
Jun 15, 2022 11.11 11.36 10.79 11.35 4,864,015 +0.60(+5.58%)
Jun 14, 2022 11.26 11.39 10.66 10.75 3,882,374 -0.41(-3.67%)
Jun 13, 2022 11.58 11.63 10.84 11.16 7,624,265 -1.17(-9.49%)
Jun 10, 2022 12.51 12.59 12.05 12.33 3,000,753 -0.23(-1.83%)
Jun 09, 2022 12.33 12.62 12.29 12.56 2,072,463 +0.11(+0.88%)
Jun 08, 2022 12.61 12.77 12.43 12.45 1,552,960 -0.32(-2.51%)
Jun 07, 2022 12.59 12.97 12.59 12.77 1,966,232 +0.37(+2.98%)
Jun 06, 2022 12.80 12.92 12.35 12.40 2,791,210 -0.68(-5.20%)
Jun 03, 2022 12.79 13.09 12.71 13.08 1,971,363 -0.08(-0.61%)
Jun 02, 2022 13.31 13.33 12.90 13.16 2,277,052 -0.02(-0.15%)
Jun 01, 2022 13.42 13.54 12.99 13.18 1,943,009 -0.04(-0.30%)
May 31, 2022 13.44 13.45 12.99 13.22 3,617,189 -0.88(-6.24%)
May 27, 2022 14.19 14.34 13.99 14.10 1,512,378 +0.09(+0.64%)
May 26, 2022 14.09 14.11 13.65 14.01 2,456,647 -0.21(-1.48%)
May 25, 2022 14.32 14.32 13.94 14.22 2,127,803 +0.17(+1.21%)
May 24, 2022 13.71 14.30 13.70 14.05 3,864,525 +0.77(+5.80%)
May 23, 2022 13.67 13.85 13.26 13.28 2,722,515 -0.69(-4.94%)
May 20, 2022 13.45 14.12 13.43 13.97 4,089,473 +0.48(+3.56%)
May 19, 2022 14.00 14.01 13.37 13.49 4,036,238 +0.11(+0.82%)
May 18, 2022 12.69 13.43 12.64 13.38 3,847,716 +0.78(+6.19%)
May 17, 2022 12.68 12.89 12.56 12.60 2,548,380 -0.45(-3.45%)
May 16, 2022 13.18 13.42 13.05 13.05 3,527,242 -0.04(-0.31%)
May 13, 2022 13.46 13.50 13.07 13.09 3,095,924 -0.61(-4.45%)
May 12, 2022 13.84 14.11 13.68 13.70 7,656,169 -0.07(-0.51%)
May 11, 2022 12.72 13.79 12.61 13.77 6,005,570 +0.71(+5.44%)
May 10, 2022 13.10 13.46 12.96 13.06 5,657,447 +0.38(+3.00%)
May 09, 2022 12.11 12.71 12.04 12.68 7,420,593 +0.30(+2.42%)
May 06, 2022 12.55 12.84 12.26 12.38 4,715,328 -0.56(-4.33%)
May 05, 2022 13.31 13.34 12.48 12.94 6,940,144 -1.15(-8.16%)
May 04, 2022 13.87 14.23 13.67 14.09 5,732,486 +0.22(+1.59%)
May 03, 2022 14.27 14.35 13.86 13.87 3,584,838 +0.26(+1.91%)
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.