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
)
48.73
+0.44 (+0.91%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Dec 31, 2009
7.048
7.076
7.076
7.076
841,327
-0.12(-1.67%)
Dec 30, 2009
7.096
7.232
7.069
7.196
136,592
+0.14(+1.96%)
Dec 29, 2009
6.935
7.098
6.928
7.058
132,985
+0.14(+2.07%)
Dec 28, 2009
6.908
6.951
6.867
6.915
212,717
-0.03(-0.42%)
Dec 24, 2009
7.119
7.130
6.944
6.944
114,712
-0.25(-3.44%)
Dec 23, 2009
7.280
7.388
7.187
7.191
83,581
+0.01(+0.13%)
Dec 22, 2009
7.391
7.391
7.085
7.182
478,961
-0.23(-3.09%)
Dec 21, 2009
7.649
7.672
7.402
7.411
418,335
-0.40(-5.14%)
Dec 18, 2009
7.967
8.005
7.790
7.813
100,527
-0.15(-1.88%)
Dec 17, 2009
7.767
7.974
7.688
7.962
192,760
+0.43(+5.66%)
Dec 16, 2009
7.631
7.695
7.373
7.536
139,674
-0.04(-0.58%)
Dec 15, 2009
7.534
7.638
7.522
7.580
215,892
-0.12(-1.58%)
Dec 14, 2009
7.763
7.792
7.702
7.702
104,658
+0.04(+0.53%)
Dec 11, 2009
7.590
7.729
7.459
7.661
246,299
-0.02(-0.21%)
Dec 10, 2009
7.856
7.862
7.665
7.677
221,377
-0.32(-4.03%)
Dec 09, 2009
8.189
8.214
7.890
7.999
106,995
-0.12(-1.51%)
Dec 08, 2009
8.239
8.318
8.028
8.121
140,895
+0.05(+0.56%)
Dec 07, 2009
8.017
8.157
7.967
8.076
133,567
+0.07(+0.82%)
Dec 04, 2009
8.005
8.051
7.897
8.010
80,587
-0.30(-3.66%)
Dec 03, 2009
8.357
8.443
8.291
8.314
345,883
-0.33(-3.78%)
Dec 02, 2009
8.582
8.763
8.498
8.640
95,028
+0.07(+0.82%)
Dec 01, 2009
8.740
8.740
8.561
8.570
102,171
-0.37(-4.09%)
Nov 30, 2009
8.777
8.940
8.752
8.935
70,445
+0.09(+1.03%)
Nov 27, 2009
8.820
8.854
8.752
8.845
81,936
+0.10(+1.19%)
Nov 25, 2009
8.595
8.783
8.443
8.740
194,885
+0.11(+1.26%)
Nov 24, 2009
8.504
8.665
8.482
8.631
200,789
+0.18(+2.17%)
Nov 23, 2009
8.346
8.484
8.257
8.448
69,149
-0.03(-0.35%)
Nov 20, 2009
8.452
8.554
8.346
8.477
134,497
-0.95(-10.06%)
Nov 19, 2009
9.495
9.656
9.389
9.425
116,282
+0.05(+0.51%)
Nov 18, 2009
9.575
9.575
9.355
9.378
97,334
-0.23(-2.38%)
Nov 17, 2009
9.434
9.693
9.373
9.607
85,173
+0.13(+1.41%)
Nov 16, 2009
9.323
9.579
9.303
9.473
171,096
+0.37(+4.01%)
Nov 13, 2009
9.058
9.139
8.974
9.108
71,565
+0.14(+1.61%)
Nov 12, 2009
8.913
9.003
8.618
8.964
85,380
-0.04(-0.39%)
Nov 11, 2009
9.051
9.183
8.937
8.999
123,610
+0.10(+1.17%)
Nov 10, 2009
9.146
9.187
8.811
8.894
127,345
-0.08(-0.91%)
Nov 09, 2009
8.958
9.037
8.875
8.976
64,096
+0.04(+0.46%)
Nov 06, 2009
8.938
8.951
8.686
8.935
72,280
+0.05(+0.59%)
Nov 05, 2009
8.820
8.903
8.777
8.883
84,242
-0.06(-0.66%)
Nov 04, 2009
9.028
9.160
8.740
8.942
112,278
-0.22(-2.38%)
Nov 03, 2009
9.554
9.564
9.139
9.160
90,156
-0.35(-3.70%)
Nov 02, 2009
9.638
9.684
9.425
9.511
71,217
-0.14(-1.43%)
Oct 30, 2009
9.437
9.718
9.366
9.650
78,060
+0.44(+4.73%)
Oct 29, 2009
9.366
9.393
9.053
9.214
69,413
-0.36(-3.72%)
Oct 28, 2009
9.491
9.686
9.445
9.570
159,314
+0.15(+1.59%)
Oct 27, 2009
9.078
9.432
9.078
9.421
140,609
+0.41(+4.53%)
Oct 26, 2009
9.280
9.280
8.972
9.012
238,861
-0.39(-4.10%)
Oct 23, 2009
9.466
9.498
9.398
9.398
107,657
-0.29(-2.97%)
Oct 22, 2009
9.550
9.722
9.539
9.686
73,422
-0.14(-1.45%)
Oct 21, 2009
9.849
9.849
9.638
9.829
45,973
-0.20(-1.99%)
Oct 20, 2009
10.07
10.12
9.997
10.03
85,345
+0.16(+1.61%)
Oct 19, 2009
9.709
9.870
9.586
9.870
127,411
+0.23(+2.35%)
Oct 16, 2009
9.527
9.659
9.407
9.643
307,485
+0.31(+3.35%)
Oct 15, 2009
9.337
9.593
9.259
9.330
175,157
-0.17(-1.74%)
Oct 14, 2009
9.557
9.820
9.425
9.495
338,770
-0.51(-5.08%)
Oct 13, 2009
9.956
10.08
9.917
10.00
227,502
+0.15(+1.52%)
Oct 12, 2009
9.774
9.892
9.693
9.854
197,403
+0.13(+1.31%)
Oct 09, 2009
10.36
10.40
9.585
9.727
318,504
-0.76(-7.29%)
Oct 08, 2009
11.06
11.11
10.36
10.49
159,583
-0.38(-3.50%)
Oct 07, 2009
10.74
10.92
10.72
10.87
74,392
+0.40(+3.86%)
Oct 06, 2009
10.78
10.78
10.45
10.47
61,393
-0.36(-3.31%)
Oct 05, 2009
11.03
11.03
10.75
10.83
54,800
-0.02(-0.23%)
Oct 02, 2009
11.32
11.33
10.79
10.85
138,739
-0.24(-2.14%)
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
.