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, 2010
7.674
7.953
7.659
7.813
747,034
+0.24(+3.14%)
Dec 30, 2010
7.516
7.613
7.410
7.575
442,053
-0.01(-0.12%)
Dec 29, 2010
7.259
7.668
7.189
7.584
1,035,092
+0.35(+4.89%)
Dec 28, 2010
7.584
7.584
7.152
7.230
1,459,631
-0.45(-5.90%)
Dec 27, 2010
7.441
7.695
7.322
7.683
341,434
+0.24(+3.26%)
Dec 23, 2010
7.547
7.547
7.382
7.441
327,363
-0.09(-1.17%)
Dec 22, 2010
7.602
7.625
7.473
7.529
658,739
-0.22(-2.81%)
Dec 21, 2010
7.584
7.747
7.445
7.747
955,655
+0.15(+1.97%)
Dec 20, 2010
7.738
7.856
7.484
7.597
1,789,680
-0.01(-0.09%)
Dec 17, 2010
7.305
7.740
7.298
7.604
2,321,754
+0.38(+5.27%)
Dec 16, 2010
7.098
7.225
6.994
7.223
1,991,167
+0.14(+1.95%)
Dec 15, 2010
7.359
7.384
6.971
7.085
4,179,186
-0.28(-3.82%)
Dec 14, 2010
7.434
7.570
7.194
7.366
1,469,460
-0.55(-6.96%)
Dec 13, 2010
7.817
8.060
7.688
7.917
732,977
+0.06(+0.78%)
Dec 10, 2010
7.883
8.019
7.842
7.856
786,402
-0.13(-1.62%)
Dec 09, 2010
7.951
8.112
7.742
7.985
761,043
+0.10(+1.32%)
Dec 08, 2010
7.990
8.007
7.586
7.881
1,465,888
-0.22(-2.66%)
Dec 07, 2010
8.257
8.303
7.838
8.096
1,575,305
-0.56(-6.45%)
Dec 06, 2010
8.473
8.661
8.425
8.654
336,848
+0.34(+4.12%)
Dec 03, 2010
8.693
8.696
8.298
8.312
772,653
-0.19(-2.19%)
Dec 02, 2010
8.609
8.749
8.482
8.498
560,598
-0.09(-1.08%)
Dec 01, 2010
8.786
8.913
8.588
8.591
956,841
-0.60(-6.52%)
Nov 30, 2010
9.405
9.423
9.112
9.189
1,422,618
+0.15(+1.63%)
Nov 29, 2010
8.963
9.062
8.836
9.042
341,398
+0.23(+2.65%)
Nov 26, 2010
8.740
8.829
8.693
8.808
429,941
+0.33(+3.91%)
Nov 24, 2010
8.772
8.477
8.477
8.477
511,357
-0.48(-5.32%)
Nov 23, 2010
9.008
9.078
8.897
8.953
508,345
+0.15(+1.67%)
Nov 22, 2010
8.933
8.984
8.631
8.806
770,114
+0.11(+1.25%)
Nov 19, 2010
8.577
8.697
8.527
8.697
575,652
+0.15(+1.78%)
Nov 18, 2010
8.475
8.554
8.257
8.545
783,113
+0.09(+1.07%)
Nov 17, 2010
8.516
8.752
8.392
8.455
257,222
-0.14(-1.58%)
Nov 16, 2010
8.280
8.620
8.067
8.591
533,237
+0.17(+2.07%)
Nov 15, 2010
8.545
8.504
8.020
8.416
1,600,637
-0.13(-1.51%)
Nov 12, 2010
8.636
8.781
8.545
8.545
895,567
-0.15(-1.67%)
Nov 11, 2010
8.718
8.754
8.640
8.690
733,855
-0.00(-0.03%)
Nov 10, 2010
8.699
8.774
8.337
8.693
3,580,067
+0.03(+0.34%)
Nov 09, 2010
9.291
9.291
8.663
8.663
795,270
-0.62(-6.67%)
Nov 08, 2010
9.323
9.409
9.110
9.282
237,458
+0.10(+1.14%)
Nov 05, 2010
9.264
9.384
9.164
9.178
562,441
-0.47(-4.89%)
Nov 04, 2010
9.507
9.697
9.486
9.650
386,979
+0.20(+2.09%)
Nov 03, 2010
10.27
10.43
9.298
9.452
1,504,864
-0.58(-5.79%)
Nov 02, 2010
9.892
10.08
9.892
10.03
305,444
+0.36(+3.73%)
Nov 01, 2010
9.999
9.999
9.622
9.672
560,011
-0.11(-1.09%)
Oct 29, 2010
9.611
9.804
9.586
9.779
273,616
+0.27(+2.86%)
Oct 28, 2010
9.561
9.629
9.450
9.507
405,380
+0.05(+0.50%)
Oct 27, 2010
9.579
9.722
9.455
9.459
502,490
-0.73(-7.15%)
Oct 25, 2010
10.31
10.35
10.15
10.19
340,596
+0.11(+1.06%)
Oct 22, 2010
9.822
10.10
9.811
10.08
326,940
+0.17(+1.76%)
Oct 21, 2010
10.18
10.25
9.901
9.906
341,901
-0.34(-3.28%)
Oct 20, 2010
10.09
10.36
10.05
10.24
1,008,225
+0.04(+0.42%)
Oct 19, 2010
9.867
10.30
9.858
10.20
580,087
+0.16(+1.56%)
Oct 18, 2010
10.05
10.10
9.935
10.04
470,433
+0.25(+2.52%)
Oct 15, 2010
9.876
9.992
9.672
9.795
659,290
-0.38(-3.70%)
Oct 14, 2010
10.69
10.81
10.14
10.17
1,032,900
-0.47(-4.39%)
Oct 13, 2010
10.40
10.64
10.32
10.64
507,446
-0.04(-0.40%)
Oct 12, 2010
11.07
11.17
10.68
10.68
373,235
-0.34(-3.05%)
Oct 11, 2010
10.95
11.04
10.92
11.02
160,046
-0.01(-0.06%)
Oct 08, 2010
11.02
11.38
11.01
11.02
329,850
-0.13(-1.14%)
Oct 07, 2010
11.32
11.36
11.15
11.15
248,359
-0.28(-2.42%)
Oct 06, 2010
11.23
11.61
11.21
11.43
349,097
+0.41(+3.70%)
Oct 05, 2010
11.16
11.19
10.92
11.02
257,570
-0.19(-1.74%)
Oct 04, 2010
11.15
11.22
11.08
11.21
543,264
+0.10(+0.86%)
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
.