Skip to main content

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

54.67 +0.03 (+0.05%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 53.51 54.68 53.42 54.64 6,124,668 +1.36(+2.55%)
Mar 26, 2024 52.80 53.38 52.39 53.28 6,341,774 +0.48(+0.91%)
Mar 25, 2024 53.13 53.15 52.42 52.80 4,399,450 -0.76(-1.42%)
Mar 22, 2024 53.96 53.99 53.27 53.56 5,823,004 +1.46(+2.80%)
Mar 21, 2024 52.38 52.68 51.52 52.10 7,904,791 +0.24(+0.46%)
Mar 20, 2024 52.20 53.39 50.84 51.86 8,680,181 -0.06(-0.12%)
Mar 19, 2024 51.79 52.49 51.52 51.92 5,247,063 +0.45(+0.87%)
Mar 18, 2024 51.64 52.03 51.22 51.47 4,256,379 -0.55(-1.05%)
Mar 15, 2024 52.20 52.38 51.72 52.02 4,631,086 -0.02(-0.04%)
Mar 14, 2024 53.37 53.46 51.86 52.04 8,313,500 -2.61(-4.78%)
Mar 13, 2024 54.78 55.18 54.27 54.65 6,150,188 -0.76(-1.36%)
Mar 12, 2024 55.74 56.01 55.11 55.41 5,579,088 -1.48(-2.60%)
Mar 11, 2024 57.42 57.47 56.33 56.89 4,677,646 -0.15(-0.26%)
Mar 08, 2024 57.15 57.57 56.55 57.04 5,027,448 -0.24(-0.42%)
Mar 07, 2024 58.16 58.26 56.58 57.27 5,521,340 -0.25(-0.43%)
Mar 06, 2024 56.68 57.88 56.52 57.52 8,513,373 +0.93(+1.65%)
Mar 05, 2024 56.25 56.98 55.76 56.59 7,179,504 +2.30(+4.23%)
Mar 04, 2024 53.59 54.38 53.55 54.29 5,655,205 -0.62(-1.12%)
Mar 01, 2024 53.23 55.01 52.46 54.91 7,364,780 +0.95(+1.77%)
Feb 29, 2024 53.39 54.19 53.35 53.95 8,487,868 +1.03(+1.95%)
Feb 28, 2024 52.18 53.04 51.88 52.92 6,958,755 +0.96(+1.86%)
Feb 27, 2024 52.47 52.85 51.79 51.96 4,837,423 -1.10(-2.08%)
Feb 26, 2024 53.79 53.83 52.39 53.06 5,780,681 -0.54(-1.00%)
Feb 23, 2024 51.73 53.78 51.71 53.60 7,393,455 +2.10(+4.07%)
Feb 22, 2024 51.09 51.76 50.93 51.50 6,423,763 +0.60(+1.17%)
Feb 21, 2024 51.97 52.05 50.57 50.90 8,293,157 -1.03(-1.99%)
Feb 20, 2024 51.93 52.56 51.77 51.94 4,117,028 +0.07(+0.13%)
Feb 16, 2024 51.35 51.99 51.19 51.87 6,330,418 -0.93(-1.77%)
Feb 15, 2024 53.27 53.53 52.30 52.80 8,027,834 +0.71(+1.35%)
Feb 14, 2024 51.21 52.44 51.10 52.10 10,126,829 +0.77(+1.49%)
Feb 13, 2024 52.19 52.50 51.29 51.33 10,219,168 -2.76(-5.11%)
Feb 12, 2024 54.04 54.41 53.31 54.09 5,888,127 +0.15(+0.28%)
Feb 09, 2024 53.76 54.20 53.62 53.94 5,929,996 -0.35(-0.64%)
Feb 08, 2024 54.29 54.74 53.63 54.29 7,765,073 -1.07(-1.94%)
Feb 07, 2024 55.27 56.46 55.19 55.37 8,896,628 -0.67(-1.19%)
Feb 06, 2024 54.73 56.32 54.69 56.03 7,493,832 +1.44(+2.64%)
Feb 05, 2024 55.48 55.86 54.37 54.59 11,138,195 -3.53(-6.07%)
Feb 02, 2024 58.53 59.14 57.38 58.12 14,462,164 -4.01(-6.45%)
Feb 01, 2024 60.78 63.05 60.52 62.12 14,049,715 +3.23(+5.48%)
Jan 31, 2024 58.12 59.32 57.72 58.89 20,562,270 +1.70(+2.97%)
Jan 30, 2024 56.80 57.22 55.48 57.19 10,570,290 +1.44(+2.58%)
Jan 29, 2024 54.76 56.23 54.43 55.75 6,732,681 +1.89(+3.51%)
Jan 26, 2024 54.16 54.36 53.35 53.87 5,047,095 -0.32(-0.59%)
Jan 25, 2024 54.27 54.65 53.53 54.18 8,725,717 +0.91(+1.72%)
Jan 24, 2024 55.22 55.28 52.78 53.27 14,353,327 -0.93(-1.72%)
Jan 23, 2024 54.21 54.33 53.36 54.20 8,494,671 -1.31(-2.36%)
Jan 22, 2024 55.80 56.29 55.07 55.52 9,428,977 +0.96(+1.77%)
Jan 19, 2024 53.91 54.70 53.14 54.55 8,737,116 +0.44(+0.81%)
Jan 18, 2024 55.28 55.50 53.57 54.11 10,586,273 -1.66(-2.98%)
Jan 17, 2024 55.56 56.31 54.80 55.77 14,623,441 -0.21(-0.37%)
Jan 16, 2024 57.46 57.75 55.43 55.98 14,805,809 -3.17(-5.36%)
Jan 12, 2024 59.61 60.50 58.68 59.15 11,327,303 -0.32(-0.53%)
Jan 11, 2024 58.50 59.72 57.69 59.47 14,490,111 +0.84(+1.44%)
Jan 10, 2024 60.00 60.26 58.57 58.63 10,996,697 -0.98(-1.65%)
Jan 09, 2024 59.53 60.48 59.40 59.61 12,424,968 -1.01(-1.67%)
Jan 08, 2024 58.85 60.90 58.57 60.62 10,550,544 +1.58(+2.68%)
Jan 05, 2024 59.31 61.52 58.79 59.04 14,286,483 -1.74(-2.86%)
Jan 04, 2024 61.07 61.51 60.42 60.78 11,901,407 -2.89(-4.54%)
Jan 03, 2024 61.08 63.92 60.65 63.67 13,814,159 +0.79(+1.25%)
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.