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 (%)
Mar 31, 2010
6.858
6.926
6.804
6.921
187,384
+0.14(+2.01%)
Mar 30, 2010
6.699
6.790
6.635
6.785
228,520
+0.07(+1.12%)
Mar 29, 2010
6.765
6.765
6.650
6.711
223,295
-0.10(-1.43%)
Mar 26, 2010
6.690
6.813
6.688
6.808
102,401
+0.07(+1.01%)
Mar 25, 2010
6.826
6.862
6.645
6.740
253,143
-0.14(-2.08%)
Mar 24, 2010
7.019
7.105
6.813
6.883
268,536
-0.40(-5.54%)
Mar 23, 2010
7.323
7.364
7.278
7.287
184,778
-0.16(-2.16%)
Mar 22, 2010
7.432
7.457
7.418
7.448
44,416
+0.04(+0.55%)
Mar 19, 2010
7.323
7.475
7.309
7.407
22,946
+0.02(+0.28%)
Mar 18, 2010
7.454
7.459
7.353
7.386
753,785
-0.07(-0.88%)
Mar 17, 2010
7.432
7.461
7.373
7.452
51,436
+0.08(+1.14%)
Mar 16, 2010
7.216
7.370
7.216
7.368
84,573
+0.16(+2.23%)
Mar 15, 2010
7.209
7.209
7.207
7.207
35,042
-0.01(-0.09%)
Mar 12, 2010
7.055
7.246
7.055
7.214
60,462
+0.14(+2.02%)
Mar 11, 2010
6.985
7.132
6.946
7.071
69,228
+0.06(+0.81%)
Mar 10, 2010
6.983
7.019
6.908
7.014
40,981
-0.05(-0.71%)
Mar 09, 2010
7.087
7.092
6.946
7.064
88,207
+0.01(+0.13%)
Mar 08, 2010
7.076
7.089
7.048
7.055
48,111
-0.10(-1.36%)
Mar 05, 2010
7.302
7.318
7.130
7.153
143,012
-0.30(-4.05%)
Mar 04, 2010
7.355
7.507
7.314
7.454
108,124
+0.10(+1.42%)
Mar 03, 2010
7.361
7.370
7.287
7.350
24,988
-0.07(-0.92%)
Mar 02, 2010
7.341
7.420
7.287
7.418
49,324
-0.04(-0.52%)
Mar 01, 2010
7.377
7.500
7.353
7.457
86,469
+0.00(+0.00%)
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%)
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
.