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

24.67 USD +0.42 (+1.73%)
Official Closing Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 24.39 24.68 24.23 24.67 1,948,378 +0.42(+1.73%)
Jan 19, 2022 23.95 24.53 23.83 24.25 2,158,851 +0.57(+2.41%)
Jan 18, 2022 24.19 24.36 23.68 23.68 2,670,154 -1.12(-4.52%)
Jan 14, 2022 24.80 0 -1.18(-4.54%)
Jan 13, 2022 25.50 26.02 25.30 25.98 2,378,920 +0.71(+2.81%)
Jan 12, 2022 25.76 25.81 25.27 25.27 2,657,717 -0.27(-1.06%)
Jan 11, 2022 25.21 25.60 25.12 25.54 1,826,461 +0.46(+1.83%)
Jan 10, 2022 24.58 25.19 24.42 25.08 2,552,132 +0.15(+0.60%)
Jan 07, 2022 25.37 25.42 24.52 24.93 2,002,442 -0.51(-2.00%)
Jan 06, 2022 25.07 25.52 24.93 25.44 2,810,865 +0.14(+0.55%)
Jan 05, 2022 25.89 25.92 25.16 25.30 2,679,563 -0.38(-1.48%)
Jan 04, 2022 25.62 25.91 25.15 25.68 2,962,641 -0.34(-1.31%)
Jan 03, 2022 27.34 27.51 26.00 26.02 4,252,886 -2.12(-7.53%)
Dec 31, 2021 28.02 28.71 27.79 28.14 2,196,925 +0.06(+0.21%)
Dec 30, 2021 27.71 28.12 27.25 28.08 2,024,308 +0.73(+2.67%)
Dec 29, 2021 27.54 27.74 27.24 27.35 2,230,878 -0.98(-3.46%)
Dec 28, 2021 29.03 29.15 28.15 28.33 1,559,580 -0.29(-1.01%)
Dec 27, 2021 28.45 28.72 28.33 28.62 1,508,253 +0.14(+0.49%)
Dec 23, 2021 29.07 29.09 28.17 28.48 1,246,927 -0.74(-2.53%)
Dec 22, 2021 29.15 29.24 28.77 29.22 1,306,483 +0.40(+1.39%)
Dec 21, 2021 28.25 28.86 27.93 28.82 2,099,387 -0.36(-1.23%)
Dec 20, 2021 29.79 29.93 29.09 29.18 1,515,321 -0.57(-1.92%)
Dec 17, 2021 29.60 29.92 29.44 29.75 1,686,465 +0.90(+3.12%)
Dec 16, 2021 28.65 29.28 28.62 28.85 2,036,980 +0.02(+0.07%)
Dec 15, 2021 29.04 29.72 28.75 28.83 2,526,053 -0.84(-2.83%)
Dec 14, 2021 29.47 29.80 28.86 29.67 1,100,287 -0.20(-0.67%)
Dec 13, 2021 29.52 30.02 29.46 29.87 1,738,881 +1.27(+4.44%)
Dec 10, 2021 29.23 29.42 28.59 28.60 1,425,339 -0.27(-0.94%)
Dec 09, 2021 28.90 29.19 28.41 28.87 2,228,084 +0.53(+1.87%)
Dec 08, 2021 29.60 29.60 28.34 28.34 2,548,757 -1.57(-5.25%)
Dec 07, 2021 30.36 30.81 29.82 29.91 1,424,360 -0.75(-2.45%)
Dec 06, 2021 31.84 31.98 30.48 30.66 2,045,991 -1.33(-4.16%)
Dec 03, 2021 30.37 32.44 30.16 31.99 2,130,401 +1.10(+3.56%)
Dec 02, 2021 31.11 31.16 30.30 30.89 1,299,775 +0.14(+0.46%)
Dec 01, 2021 29.64 30.79 29.25 30.75 2,562,299 +0.53(+1.75%)
Nov 30, 2021 29.73 30.48 29.73 30.22 2,835,578 +1.33(+4.60%)
Nov 29, 2021 28.32 29.07 28.21 28.89 1,322,853 -0.52(-1.77%)
Nov 26, 2021 28.62 29.65 28.56 29.41 1,662,020 +1.92(+6.98%)
Nov 24, 2021 26.50 27.52 26.41 27.49 886,790 +1.20(+4.56%)
Nov 23, 2021 27.04 27.15 26.27 26.29 1,176,453 -1.17(-4.26%)
Nov 22, 2021 27.90 28.04 27.18 27.46 1,060,823 -1.01(-3.55%)
Nov 19, 2021 28.03 28.58 28.01 28.47 1,124,601 +0.95(+3.45%)
Nov 18, 2021 27.12 27.57 27.10 27.52 869,231 +0.22(+0.81%)
Nov 17, 2021 26.36 27.30 26.30 27.30 1,459,571 +0.65(+2.44%)
Nov 16, 2021 26.97 27.34 26.50 26.65 1,226,081 -0.21(-0.78%)
Nov 15, 2021 27.66 27.70 26.70 26.86 1,422,583 -1.04(-3.73%)
Nov 12, 2021 28.30 28.56 27.56 27.90 811,306 -0.40(-1.41%)
Nov 11, 2021 28.58 28.66 28.22 28.30 519,615 -0.11(-0.39%)
Nov 10, 2021 29.98 28.41 2,463,328 -1.62(-5.39%)
Nov 09, 2021 29.96 30.51 29.86 30.03 1,167,983 +1.08(+3.73%)
Nov 08, 2021 28.90 29.07 28.63 28.95 1,036,961 -0.11(-0.38%)
Nov 05, 2021 28.63 29.24 28.43 29.06 1,031,679 +1.24(+4.46%)
Nov 04, 2021 27.17 27.99 27.15 27.82 1,337,078 +0.81(+3.00%)
Nov 03, 2021 28.27 28.36 27.00 27.01 1,356,134 -0.83(-2.98%)
Nov 02, 2021 27.52 28.13 27.52 27.84 928,586 +0.35(+1.27%)
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.