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 (%)
Feb 26, 2010
7.429
7.568
7.389
7.457
143,113
+0.11(+1.48%)
Feb 25, 2010
7.364
7.364
7.291
7.348
110,126
+0.13(+1.82%)
Feb 24, 2010
7.185
7.268
7.111
7.216
136,949
+0.02(+0.25%)
Feb 23, 2010
6.900
7.200
6.892
7.198
129,907
+0.33(+4.86%)
Feb 22, 2010
6.844
6.897
6.817
6.865
173,318
-0.05(-0.75%)
Feb 19, 2010
6.885
6.942
6.819
6.917
163,772
+0.11(+1.57%)
Feb 18, 2010
6.955
6.955
6.704
6.810
251,992
-0.12(-1.70%)
Feb 17, 2010
7.046
7.080
6.883
6.928
344,754
-0.23(-3.20%)
Feb 16, 2010
7.008
7.176
7.008
7.157
150,821
+0.06(+0.90%)
Feb 12, 2010
7.137
7.094
7.094
7.094
192,252
+0.08(+1.13%)
Feb 11, 2010
7.135
7.141
6.883
7.014
120,740
-0.13(-1.87%)
Feb 10, 2010
7.393
7.473
7.094
7.148
139,859
-0.22(-3.02%)
Feb 09, 2010
7.529
7.618
7.346
7.370
210,763
-0.23(-3.05%)
Feb 08, 2010
7.561
7.609
7.536
7.602
72,227
+0.04(+0.54%)
Feb 05, 2010
7.414
7.665
7.404
7.561
175,929
+0.03(+0.39%)
Feb 04, 2010
7.352
7.541
7.316
7.532
180,783
+0.37(+5.16%)
Feb 03, 2010
7.323
7.323
7.160
7.162
55,603
-0.27(-3.57%)
Feb 02, 2010
7.391
7.445
7.368
7.427
21,826
+0.04(+0.55%)
Feb 01, 2010
7.502
7.502
7.370
7.386
100,452
-0.21(-2.75%)
Jan 29, 2010
7.359
7.613
7.357
7.595
97,559
+0.21(+2.89%)
Jan 28, 2010
7.316
7.429
7.309
7.382
143,356
-0.08(-1.03%)
Jan 27, 2010
7.459
7.559
7.393
7.459
118,019
+0.01(+0.15%)
Jan 26, 2010
7.577
7.577
7.384
7.448
89,798
+0.01(+0.09%)
Jan 25, 2010
7.427
7.497
7.427
7.441
77,275
-0.13(-1.68%)
Jan 22, 2010
7.575
7.622
7.488
7.568
130,467
-0.06(-0.80%)
Jan 21, 2010
7.451
7.647
7.432
7.629
139,947
+0.16(+2.16%)
Jan 20, 2010
7.391
7.504
7.389
7.468
82,849
+0.20(+2.68%)
Jan 19, 2010
7.232
7.327
7.178
7.273
167,215
-0.03(-0.40%)
Jan 15, 2010
7.316
7.302
7.302
7.302
917,169
+0.13(+1.83%)
Jan 14, 2010
6.999
7.194
6.967
7.171
235,377
+0.28(+4.08%)
Jan 13, 2010
7.064
7.110
6.869
6.890
89,287
-0.27(-3.74%)
Jan 12, 2010
7.117
7.178
7.064
7.157
163,441
+0.36(+5.24%)
Jan 11, 2010
6.867
6.917
6.781
6.801
50,585
-0.09(-1.32%)
Jan 08, 2010
6.999
6.999
6.804
6.892
141,350
-0.04(-0.52%)
Jan 07, 2010
6.915
7.021
6.897
6.928
103,794
+0.00(+0.00%)
Jan 06, 2010
7.155
7.175
6.887
6.928
265,591
-0.30(-4.17%)
Jan 05, 2010
7.146
7.296
7.144
7.230
155,314
+0.15(+2.05%)
Jan 04, 2010
7.044
7.119
7.010
7.085
105,853
+0.01(+0.13%)
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%)
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
.