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 28, 2023
8.534
8.670
8.466
8.602
18,702,034
+0.38(+4.61%)
Apr 27, 2023
8.330
8.340
8.175
8.223
16,717,628
-0.22(-2.65%)
Apr 26, 2023
8.729
8.826
8.437
8.447
20,862,964
-0.30(-3.44%)
Apr 25, 2023
8.592
8.787
8.585
8.748
20,635,680
+0.36(+4.29%)
Apr 24, 2023
8.291
8.408
8.262
8.388
13,489,676
+0.22(+2.74%)
Apr 21, 2023
8.369
8.408
8.126
8.165
16,162,190
-0.14(-1.64%)
Apr 20, 2023
8.272
8.369
8.243
8.301
13,975,923
+0.19(+2.40%)
Apr 19, 2023
8.038
8.136
7.951
8.106
15,557,245
-0.03(-0.36%)
Apr 18, 2023
8.038
8.213
8.029
8.136
14,999,844
+0.08(+0.97%)
Apr 17, 2023
8.194
8.223
8.019
8.058
24,314,324
-0.28(-3.38%)
Apr 14, 2023
8.427
8.456
8.272
8.340
26,575,200
-0.24(-2.83%)
Apr 13, 2023
8.845
8.913
8.534
8.583
17,880,102
-0.21(-2.43%)
Apr 12, 2023
8.855
8.865
8.544
8.797
26,580,442
-0.04(-0.44%)
Apr 11, 2023
8.835
8.845
8.709
8.835
13,210,567
+0.04(+0.44%)
Apr 10, 2023
8.991
9.020
8.719
8.797
18,277,302
-0.43(-4.64%)
Apr 06, 2023
9.205
9.302
9.185
9.224
17,718,622
+0.09(+0.96%)
Apr 05, 2023
9.049
9.185
8.942
9.137
27,126,684
+0.24(+2.73%)
Apr 04, 2023
8.563
9.049
8.544
8.894
23,530,514
+0.16(+1.78%)
Apr 03, 2023
8.592
8.874
8.534
8.738
22,129,142
+0.11(+1.24%)
Mar 31, 2023
8.408
8.676
8.330
8.631
21,514,112
+0.35(+4.23%)
Mar 30, 2023
8.175
8.330
8.150
8.281
13,170,533
+0.12(+1.43%)
Mar 29, 2023
8.019
8.194
8.000
8.165
16,320,562
-0.05(-0.59%)
Mar 28, 2023
8.155
8.252
8.097
8.213
16,226,463
+0.03(+0.36%)
Mar 27, 2023
8.359
8.524
8.175
8.184
29,402,918
-0.58(-6.65%)
Mar 24, 2023
8.865
8.933
8.651
8.767
26,037,270
+0.10(+1.12%)
Mar 23, 2023
8.447
8.719
8.311
8.670
25,566,378
-0.02(-0.22%)
Mar 22, 2023
8.281
8.709
8.233
8.690
31,902,624
+0.33(+3.95%)
Mar 21, 2023
8.379
8.466
8.252
8.359
25,852,242
-0.25(-2.88%)
Mar 20, 2023
8.840
8.849
8.540
8.607
26,129,238
-0.21(-2.41%)
Mar 17, 2023
8.772
9.033
8.724
8.820
35,983,536
+0.36(+4.23%)
Mar 16, 2023
8.956
9.121
8.399
8.462
41,053,316
-0.20(-2.35%)
Mar 15, 2023
8.830
9.033
8.472
8.666
79,430,392
+0.47(+5.79%)
Mar 14, 2023
8.453
8.559
8.104
8.191
42,926,724
-0.42(-4.84%)
Mar 13, 2023
9.188
9.401
8.414
8.607
57,909,224
+0.05(+0.57%)
Mar 10, 2023
8.201
8.578
8.192
8.559
46,392,848
+0.79(+10.22%)
Mar 09, 2023
7.649
7.862
7.591
7.765
20,496,388
+0.05(+0.63%)
Mar 08, 2023
7.833
7.968
7.620
7.717
22,330,792
+0.03(+0.38%)
Mar 07, 2023
7.630
7.824
7.495
7.688
21,440,838
+0.13(+1.66%)
Mar 06, 2023
7.804
7.833
7.528
7.562
18,174,912
-0.15(-2.01%)
Mar 03, 2023
7.523
7.736
7.446
7.717
23,453,122
+0.49(+6.84%)
Mar 02, 2023
7.126
7.249
7.078
7.223
23,566,018
-0.20(-2.74%)
Mar 01, 2023
7.523
7.562
7.320
7.426
21,784,766
-0.22(-2.91%)
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%)
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
.