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 (%)
Apr 29, 2011
7.749
7.860
7.727
7.838
889,086
+0.06(+0.82%)
Apr 28, 2011
7.690
7.774
7.627
7.774
825,064
+0.17(+2.18%)
Apr 27, 2011
7.752
7.773
7.577
7.609
362,321
-0.24(-3.03%)
Apr 26, 2011
7.699
7.847
7.697
7.847
389,418
+0.23(+2.98%)
Apr 25, 2011
7.526
7.631
7.526
7.620
269,427
+0.08(+1.02%)
Apr 21, 2011
7.606
7.688
7.529
7.543
609,574
-0.01(-0.19%)
Apr 20, 2011
7.666
7.699
7.543
7.557
512,605
-0.14(-1.85%)
Apr 19, 2011
7.606
7.708
7.586
7.699
186,348
+0.09(+1.19%)
Apr 18, 2011
7.405
7.665
7.271
7.609
920,089
+0.06(+0.84%)
Apr 15, 2011
7.466
7.572
7.434
7.545
793,109
+0.28(+3.87%)
Apr 14, 2011
7.289
7.342
7.223
7.264
375,281
-0.02(-0.22%)
Apr 13, 2011
7.060
7.280
7.037
7.280
357,140
+0.12(+1.74%)
Apr 12, 2011
7.076
7.219
7.072
7.155
319,607
+0.23(+3.34%)
Apr 11, 2011
6.890
6.985
6.853
6.924
290,928
+0.01(+0.16%)
Apr 08, 2011
6.919
7.008
6.899
6.912
424,147
-0.12(-1.65%)
Apr 07, 2011
7.064
7.117
6.974
7.028
498,971
-0.05(-0.74%)
Apr 06, 2011
7.368
7.368
7.070
7.080
388,597
-0.32(-4.32%)
Apr 05, 2011
7.457
7.495
7.346
7.400
499,959
-0.09(-1.15%)
Apr 04, 2011
7.473
7.556
7.454
7.486
342,831
+0.02(+0.24%)
Apr 01, 2011
7.298
7.479
7.289
7.468
723,457
+0.11(+1.54%)
Mar 31, 2011
7.488
7.500
7.237
7.355
676,284
-0.04(-0.58%)
Mar 30, 2011
7.271
7.402
7.228
7.398
332,469
+0.16(+2.22%)
Mar 29, 2011
7.323
7.448
7.232
7.237
382,429
-0.17(-2.29%)
Mar 28, 2011
7.357
7.497
7.336
7.407
361,148
+0.04(+0.49%)
Mar 25, 2011
7.541
7.559
7.342
7.370
835,524
-0.06(-0.76%)
Mar 24, 2011
7.525
7.543
7.427
7.427
445,903
-0.18(-2.33%)
Mar 23, 2011
7.786
7.797
7.570
7.604
571,194
-0.03(-0.36%)
Mar 22, 2011
7.534
7.647
7.513
7.631
431,788
+0.08(+1.05%)
Mar 21, 2011
7.507
7.617
7.505
7.552
564,288
-0.13(-1.74%)
Mar 18, 2011
7.511
7.697
7.507
7.686
447,160
+0.05(+0.71%)
Mar 17, 2011
7.645
7.727
7.527
7.631
928,065
-0.18(-2.29%)
Mar 16, 2011
7.674
8.051
7.608
7.810
2,159,172
+0.25(+3.33%)
Mar 15, 2011
7.477
7.559
7.441
7.559
1,081,268
+0.33(+4.55%)
Mar 14, 2011
7.230
7.321
7.191
7.230
301,378
-0.02(-0.28%)
Mar 11, 2011
7.357
7.357
7.196
7.250
421,249
-0.12(-1.60%)
Mar 10, 2011
7.085
7.368
7.037
7.368
677,634
+0.36(+5.11%)
Mar 09, 2011
6.906
7.068
6.860
7.010
381,238
+0.20(+2.86%)
Mar 08, 2011
6.915
6.965
6.815
6.815
411,496
-0.13(-1.86%)
Mar 07, 2011
6.897
7.082
6.856
6.944
321,199
-0.13(-1.89%)
Mar 04, 2011
6.917
7.087
6.912
7.078
761,167
+0.17(+2.43%)
Mar 03, 2011
7.019
7.071
6.885
6.910
529,894
-0.21(-2.99%)
Mar 02, 2011
7.336
7.364
7.123
7.123
636,974
-0.35(-4.64%)
Mar 01, 2011
7.259
7.470
7.250
7.470
325,599
+0.07(+1.01%)
Feb 28, 2011
7.370
7.418
7.321
7.395
347,334
+0.03(+0.46%)
Feb 25, 2011
7.237
7.366
7.219
7.361
524,136
+0.12(+1.69%)
Feb 24, 2011
7.225
7.309
7.175
7.239
577,614
+0.13(+1.79%)
Feb 23, 2011
7.087
7.196
7.010
7.112
1,203,587
+0.09(+1.23%)
Feb 22, 2011
6.817
7.048
6.779
7.026
804,512
+0.29(+4.27%)
Feb 18, 2011
6.715
6.740
6.637
6.738
530,230
-0.06(-0.90%)
Feb 17, 2011
6.851
6.876
6.772
6.799
500,126
+0.04(+0.54%)
Feb 16, 2011
6.815
6.917
6.701
6.763
515,114
-0.06(-0.93%)
Feb 15, 2011
6.740
6.838
6.704
6.826
292,797
+0.08(+1.21%)
Feb 14, 2011
6.688
6.819
6.688
6.745
747,387
+0.02(+0.34%)
Feb 11, 2011
6.633
6.736
6.572
6.722
1,078,887
+0.27(+4.20%)
Feb 10, 2011
6.615
6.649
6.451
6.451
1,097,168
-0.23(-3.45%)
Feb 09, 2011
6.562
6.770
6.447
6.681
1,237,848
+0.17(+2.58%)
Feb 08, 2011
6.704
6.747
6.497
6.513
1,986,175
-0.18(-2.64%)
Feb 07, 2011
6.568
6.699
6.537
6.690
1,056,218
+0.09(+1.30%)
Feb 04, 2011
6.749
6.781
6.587
6.604
1,609,276
-0.20(-2.90%)
Feb 03, 2011
6.858
6.985
6.799
6.801
1,516,522
-0.18(-2.57%)
Feb 02, 2011
7.071
7.087
6.847
6.980
830,726
+0.01(+0.10%)
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
.