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
)
48.29
-1.01 (-2.05%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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 28, 2023
7.417
7.649
7.349
7.649
16,751,414
+0.09(+1.15%)
Feb 27, 2023
7.571
7.668
7.484
7.562
15,147,884
+0.06(+0.77%)
Feb 24, 2023
7.581
7.692
7.412
7.504
16,787,464
-0.30(-3.85%)
Feb 23, 2023
7.649
7.876
7.630
7.804
16,817,908
+0.21(+2.81%)
Feb 22, 2023
7.533
7.678
7.513
7.591
15,857,222
+0.19(+2.62%)
Feb 21, 2023
7.542
7.581
7.378
7.397
21,204,338
-0.44(-5.56%)
Feb 17, 2023
7.552
7.843
7.533
7.833
14,976,606
+0.13(+1.63%)
Feb 16, 2023
7.784
7.833
7.620
7.707
19,383,512
-0.33(-4.10%)
Feb 15, 2023
8.152
8.244
7.901
8.036
14,924,638
-0.23(-2.81%)
Feb 14, 2023
8.298
8.456
8.047
8.269
18,013,362
-0.04(-0.47%)
Feb 13, 2023
8.181
8.365
8.156
8.307
11,997,689
+0.19(+2.39%)
Feb 10, 2023
8.375
8.375
8.056
8.114
17,317,336
-0.30(-3.57%)
Feb 09, 2023
8.879
8.917
8.365
8.414
15,070,371
-0.23(-2.69%)
Feb 08, 2023
8.549
8.666
8.375
8.646
13,739,747
+0.10(+1.13%)
Feb 07, 2023
8.617
8.820
8.520
8.549
14,812,698
-0.21(-2.43%)
Feb 06, 2023
8.695
8.849
8.695
8.762
12,393,134
-0.18(-2.06%)
Feb 03, 2023
8.966
9.062
8.791
8.946
17,666,246
-0.43(-4.55%)
Feb 02, 2023
9.518
9.643
9.314
9.372
16,621,532
+0.04(+0.41%)
Feb 01, 2023
9.179
9.440
8.903
9.334
21,218,644
+0.31(+3.43%)
Jan 31, 2023
8.975
9.043
8.695
9.024
13,284,092
+0.22(+2.53%)
Jan 30, 2023
8.849
9.024
8.777
8.801
10,532,621
-0.13(-1.41%)
Jan 27, 2023
8.791
8.980
8.762
8.927
9,197,308
-0.06(-0.65%)
Jan 26, 2023
9.024
9.159
8.861
8.985
10,746,347
-0.14(-1.49%)
Jan 25, 2023
9.101
9.235
8.908
9.121
10,720,691
+0.08(+0.86%)
Jan 24, 2023
8.791
9.111
8.607
9.043
16,261,393
+0.35(+4.01%)
Jan 23, 2023
8.646
8.811
8.636
8.695
11,017,695
-0.13(-1.43%)
Jan 20, 2023
9.014
9.082
8.791
8.820
12,673,967
-0.46(-5.01%)
Jan 19, 2023
9.305
9.382
9.140
9.285
12,382,020
-0.16(-1.74%)
Jan 18, 2023
9.421
9.489
9.072
9.450
18,368,754
+0.63(+7.14%)
Jan 17, 2023
8.724
8.975
8.714
8.820
16,524,780
-0.19(-2.15%)
Jan 13, 2023
9.082
9.266
8.898
9.014
18,753,298
-0.23(-2.51%)
Jan 12, 2023
8.772
9.261
8.461
9.246
27,160,590
+0.50(+5.76%)
Jan 11, 2023
8.578
8.762
8.511
8.743
10,768,323
+0.39(+4.63%)
Jan 10, 2023
8.482
8.558
8.220
8.356
14,652,892
-0.42(-4.75%)
Jan 09, 2023
8.453
8.830
8.423
8.772
12,372,528
+0.13(+1.46%)
Jan 06, 2023
8.065
8.685
8.046
8.646
19,430,046
+0.45(+5.43%)
Jan 05, 2023
7.872
8.201
7.843
8.201
14,150,920
+0.10(+1.19%)
Jan 04, 2023
8.201
8.249
7.959
8.104
23,418,998
+0.33(+4.23%)
Jan 03, 2023
7.949
7.988
7.641
7.775
15,938,737
+0.40(+5.38%)
Dec 30, 2022
7.428
7.581
7.320
7.378
15,288,829
-0.25(-3.30%)
Dec 29, 2022
7.455
7.697
7.426
7.630
12,855,341
+0.25(+3.41%)
Dec 28, 2022
7.620
7.659
7.339
7.378
11,172,813
-0.15(-1.93%)
Dec 27, 2022
7.571
7.736
7.489
7.523
17,383,398
-0.48(-6.05%)
Dec 23, 2022
8.094
8.152
7.959
8.007
13,708,345
-0.36(-4.28%)
Dec 22, 2022
8.375
8.472
8.298
8.365
10,230,612
+0.02(+0.23%)
Dec 21, 2022
8.520
8.549
8.191
8.346
15,339,598
+0.04(+0.47%)
Dec 20, 2022
8.288
8.411
8.230
8.307
20,759,506
-0.49(-5.54%)
Dec 19, 2022
8.939
8.939
8.708
8.794
16,189,595
-0.49(-5.29%)
Dec 16, 2022
9.141
9.459
9.045
9.285
16,281,281
-0.32(-3.31%)
Dec 15, 2022
9.603
9.796
9.536
9.603
26,167,108
+0.11(+1.12%)
Dec 14, 2022
9.353
9.526
9.151
9.497
23,918,624
+0.13(+1.44%)
Dec 13, 2022
9.700
9.729
9.305
9.363
27,562,528
+0.25(+2.75%)
Dec 12, 2022
9.401
9.468
8.996
9.112
14,924,902
+0.08(+0.85%)
Dec 09, 2022
9.459
9.507
9.006
9.035
19,803,010
-0.75(-7.68%)
Dec 08, 2022
9.651
9.863
9.594
9.786
16,171,711
-0.07(-0.68%)
Dec 07, 2022
9.574
9.921
9.546
9.854
23,015,156
+0.62(+6.67%)
Dec 06, 2022
9.102
9.334
9.025
9.237
14,766,643
+0.35(+3.90%)
Dec 05, 2022
8.958
8.977
8.698
8.891
19,045,128
-0.37(-3.95%)
Dec 02, 2022
8.813
9.266
8.640
9.257
23,511,194
+0.32(+3.56%)
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
.