Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
20+ Year Trsy Bull 3X Direxion ETF
(NY:
TMF
)
47.11
+0.98 (+2.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2023
5.159
5.189
5.021
5.080
59,593,112
-0.20(-3.74%)
Nov 29, 2023
5.189
5.287
5.129
5.277
64,327,792
+0.21(+4.09%)
Nov 28, 2023
4.986
5.090
4.962
5.070
40,548,204
+0.02(+0.39%)
Nov 27, 2023
4.893
5.060
4.883
5.050
37,124,292
+0.23(+4.70%)
Nov 24, 2023
4.863
4.893
4.814
4.824
29,726,242
-0.18(-3.55%)
Nov 22, 2023
5.041
5.070
4.912
5.001
42,201,948
+0.05(+1.00%)
Nov 21, 2023
4.942
4.991
4.833
4.952
37,012,136
+0.00(+0.00%)
Nov 20, 2023
4.804
4.972
4.794
4.952
40,368,384
+0.08(+1.62%)
Nov 17, 2023
4.893
4.932
4.804
4.873
43,257,204
+0.07(+1.44%)
Nov 16, 2023
4.755
4.863
4.745
4.804
40,936,192
+0.16(+3.40%)
Nov 15, 2023
4.715
4.735
4.607
4.646
60,901,964
-0.20(-4.07%)
Nov 14, 2023
4.873
4.902
4.764
4.843
63,846,068
+0.32(+6.97%)
Nov 13, 2023
4.449
4.557
4.399
4.528
32,580,986
-0.03(-0.65%)
Nov 10, 2023
4.616
4.636
4.528
4.557
34,966,696
+0.06(+1.32%)
Nov 09, 2023
4.735
4.745
4.370
4.498
69,355,400
-0.33(-6.75%)
Nov 08, 2023
4.666
4.843
4.656
4.824
62,024,668
+0.24(+5.16%)
Nov 07, 2023
4.538
4.666
4.528
4.587
37,213,256
+0.17(+3.79%)
Nov 06, 2023
4.449
4.468
4.370
4.419
44,973,512
-0.13(-2.82%)
Nov 03, 2023
4.715
4.755
4.528
4.547
90,417,952
+0.10(+2.22%)
Nov 02, 2023
4.409
4.488
4.330
4.449
76,207,472
+0.29(+6.87%)
Nov 01, 2023
4.025
4.173
4.015
4.163
66,334,708
+0.24(+6.03%)
Oct 31, 2023
4.034
4.084
3.916
3.926
35,247,776
-0.06(-1.49%)
Oct 30, 2023
3.946
4.044
3.867
3.985
39,228,192
-0.04(-0.98%)
Oct 27, 2023
4.005
4.054
3.946
4.025
30,320,274
-0.07(-1.69%)
Oct 26, 2023
3.911
4.104
3.896
4.094
51,318,668
+0.18(+4.53%)
Oct 25, 2023
3.995
4.015
3.867
3.916
58,155,232
-0.28(-6.59%)
Oct 24, 2023
4.064
4.192
4.005
4.192
52,134,056
+0.14(+3.41%)
Oct 23, 2023
3.837
4.123
3.778
4.054
80,709,600
+0.17(+4.31%)
Oct 20, 2023
3.867
3.936
3.827
3.886
45,708,976
+0.05(+1.29%)
Oct 19, 2023
3.995
4.094
3.827
3.837
89,363,440
-0.26(-6.26%)
Oct 18, 2023
4.074
4.123
3.995
4.094
63,819,384
-0.11(-2.58%)
Oct 17, 2023
4.143
4.251
4.084
4.202
56,754,852
-0.15(-3.40%)
Oct 16, 2023
4.350
4.370
4.301
4.350
35,336,420
-0.22(-4.75%)
Oct 13, 2023
4.567
4.606
4.498
4.567
34,481,364
+0.23(+5.23%)
Oct 12, 2023
4.646
4.676
4.311
4.340
57,467,248
-0.38(-8.14%)
Oct 11, 2023
4.626
4.725
4.587
4.725
63,851,360
+0.28(+6.21%)
Oct 10, 2023
4.330
4.528
4.271
4.449
43,967,636
-0.01(-0.22%)
Oct 09, 2023
4.281
4.468
4.192
4.459
37,438,076
+0.28(+6.60%)
Oct 06, 2023
4.094
4.311
4.064
4.182
54,693,160
-0.16(-3.64%)
Oct 05, 2023
4.370
4.390
4.301
4.340
24,097,794
-0.06(-1.35%)
Oct 04, 2023
4.340
4.409
4.271
4.399
45,305,716
+0.16(+3.72%)
Oct 03, 2023
4.424
4.478
4.202
4.242
61,626,508
-0.30(-6.52%)
Oct 02, 2023
4.666
4.685
4.488
4.538
36,090,048
-0.22(-4.56%)
Sep 29, 2023
4.853
4.893
4.666
4.755
40,542,816
+0.00(+0.00%)
Sep 28, 2023
4.597
4.774
4.508
4.755
58,553,828
+0.02(+0.42%)
Sep 27, 2023
4.912
4.922
4.676
4.735
36,819,664
-0.07(-1.44%)
Sep 26, 2023
4.902
4.922
4.774
4.804
42,719,944
-0.06(-1.22%)
Sep 25, 2023
4.932
5.001
4.853
4.863
50,831,672
-0.38(-7.33%)
Sep 22, 2023
5.129
5.267
5.110
5.248
26,665,458
+0.12(+2.31%)
Sep 21, 2023
5.228
5.238
5.120
5.129
52,181,816
-0.42(-7.64%)
Sep 20, 2023
5.593
5.642
5.544
5.554
28,604,306
+0.04(+0.72%)
Sep 19, 2023
5.563
5.623
5.504
5.514
21,376,292
-0.12(-2.10%)
Sep 18, 2023
5.525
5.642
5.505
5.632
16,970,478
+0.08(+1.41%)
Sep 15, 2023
5.632
5.632
5.544
5.554
21,549,284
-0.11(-1.90%)
Sep 14, 2023
5.730
5.769
5.623
5.662
22,130,842
-0.12(-2.03%)
Sep 13, 2023
5.730
5.838
5.701
5.779
23,506,634
+0.00(+0.00%)
Sep 12, 2023
5.720
5.779
5.662
5.779
11,657,074
+0.10(+1.72%)
Sep 11, 2023
5.691
5.740
5.662
5.681
15,362,329
-0.13(-2.19%)
Sep 08, 2023
5.818
5.906
5.769
5.808
16,536,012
+0.07(+1.19%)
Sep 07, 2023
5.750
5.759
5.691
5.740
13,679,753
+0.03(+0.51%)
Sep 06, 2023
5.759
5.779
5.652
5.711
22,254,384
+0.03(+0.52%)
Sep 05, 2023
5.808
5.818
5.671
5.681
26,696,294
-0.24(-4.13%)
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
.