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
)
48.98
-2.92 (-5.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2009
9.117
9.458
8.974
9.443
267,006
+0.55(+6.14%)
Jul 30, 2009
8.425
8.897
8.359
8.897
371,281
+0.42(+4.89%)
Jul 29, 2009
8.636
8.661
8.318
8.482
184,602
+0.13(+1.55%)
Jul 28, 2009
8.201
8.511
8.092
8.352
242,847
+0.24(+2.99%)
Jul 27, 2009
8.044
8.169
7.983
8.110
190,308
-0.28(-3.30%)
Jul 24, 2009
8.296
8.411
8.225
8.386
5,225
+0.12(+1.48%)
Jul 23, 2009
8.867
8.867
8.142
8.264
170,928
-0.55(-6.28%)
Jul 22, 2009
9.067
9.067
8.702
8.817
224,375
-0.28(-3.09%)
Jul 21, 2009
8.425
9.140
8.400
9.099
251,961
+0.58(+6.80%)
Jul 20, 2009
8.271
8.729
8.239
8.519
415,963
+0.11(+1.26%)
Jul 17, 2009
8.582
8.691
8.414
8.414
172,952
-0.39(-4.41%)
Jul 16, 2009
8.854
8.976
8.777
8.802
235,245
+0.33(+3.88%)
Jul 15, 2009
8.800
8.919
8.473
8.473
243,535
-0.77(-8.30%)
Jul 14, 2009
9.507
9.671
9.158
9.239
150,380
-0.54(-5.54%)
Jul 13, 2009
10.05
10.07
9.763
9.781
119,677
-0.24(-2.36%)
Jul 10, 2009
9.803
10.09
9.722
10.02
181,467
+0.37(+3.79%)
Jul 09, 2009
9.709
9.768
9.350
9.652
278,815
-0.45(-4.48%)
Jul 08, 2009
9.634
10.21
9.577
10.10
429,813
+0.59(+6.21%)
Jul 07, 2009
9.167
9.520
8.772
9.514
259,100
+0.21(+2.22%)
Jul 06, 2009
9.203
9.332
9.069
9.307
163,216
-0.11(-1.16%)
Jul 02, 2009
9.366
9.493
9.307
9.416
140,199
+0.10(+1.10%)
Jul 01, 2009
9.144
9.314
9.067
9.314
220,945
-0.10(-1.07%)
Jun 30, 2009
9.180
9.552
9.144
9.415
63,584
-0.06(-0.61%)
Jun 29, 2009
9.550
9.643
8.824
9.473
381,304
+0.01(+0.12%)
Jun 26, 2009
9.412
9.548
9.282
9.461
137,685
+0.05(+0.58%)
Jun 25, 2009
9.001
9.412
8.994
9.407
376,864
+0.60(+6.77%)
Jun 24, 2009
9.108
9.525
8.786
8.811
595,940
-0.34(-3.74%)
Jun 23, 2009
8.851
9.196
8.802
9.153
466,826
+0.31(+3.46%)
Jun 22, 2009
8.792
8.929
8.618
8.847
344,370
+0.29(+3.40%)
Jun 19, 2009
8.135
8.556
8.119
8.556
182,265
+0.31(+3.70%)
Jun 18, 2009
8.382
8.473
8.033
8.250
259,074
-0.33(-3.81%)
Jun 17, 2009
8.763
9.040
8.563
8.577
298,759
-0.19(-2.12%)
Jun 16, 2009
8.348
8.763
8.298
8.763
338,933
+0.47(+5.66%)
Jun 15, 2009
8.250
8.407
8.196
8.294
348,511
+0.24(+3.04%)
Jun 12, 2009
7.924
8.246
7.924
8.049
536,103
+0.20(+2.57%)
Jun 11, 2009
7.414
7.965
7.380
7.847
839,219
+0.30(+3.94%)
Jun 10, 2009
7.779
7.899
7.107
7.550
1,760,269
-0.46(-5.77%)
Jun 09, 2009
8.180
8.206
7.888
8.012
369,205
+0.02(+0.28%)
Jun 08, 2009
8.187
8.298
7.958
7.990
187,380
-0.07(-0.90%)
Jun 05, 2009
8.126
8.414
7.985
8.062
711,203
-0.21(-2.55%)
Jun 04, 2009
8.550
8.620
8.164
8.273
126,534
-0.58(-6.58%)
Jun 03, 2009
8.845
8.958
8.518
8.856
184,456
+0.20(+2.31%)
Jun 02, 2009
8.684
8.731
8.398
8.656
245,096
+0.15(+1.79%)
Jun 01, 2009
8.845
8.845
8.339
8.504
189,752
-0.91(-9.70%)
May 29, 2009
8.679
9.459
8.647
9.418
199,069
+0.80(+9.29%)
May 28, 2009
8.711
8.736
8.221
8.618
491,633
+0.35(+4.20%)
May 27, 2009
8.718
8.845
8.215
8.271
123,769
-0.51(-5.81%)
May 26, 2009
9.430
9.430
8.781
8.781
79,436
-0.52(-5.63%)
May 22, 2009
9.400
9.541
9.173
9.305
85,984
-0.27(-2.84%)
May 21, 2009
10.73
10.73
9.564
9.577
103,776
-0.93(-8.81%)
May 20, 2009
10.21
10.55
10.08
10.50
57,146
+0.37(+3.65%)
May 19, 2009
10.24
10.27
10.07
10.13
29,627
-0.16(-1.59%)
May 18, 2009
10.77
10.79
10.30
10.30
52,358
-0.59(-5.42%)
May 15, 2009
10.89
10.93
10.75
10.89
113,041
-0.10(-0.95%)
May 14, 2009
10.69
11.00
10.69
10.99
62,746
+0.18(+1.66%)
May 13, 2009
10.76
10.94
10.73
10.81
232,555
+0.31(+2.91%)
May 12, 2009
10.24
10.55
10.14
10.50
88,242
+0.14(+1.34%)
May 11, 2009
10.28
10.38
10.16
10.37
161,029
+0.45(+4.58%)
May 08, 2009
9.879
10.04
9.790
9.913
85,186
+0.09(+0.90%)
May 07, 2009
10.30
10.51
9.661
9.824
266,230
-0.93(-8.67%)
May 06, 2009
10.95
11.08
10.74
10.76
210,944
-0.21(-1.88%)
May 05, 2009
10.98
11.11
10.75
10.96
93,555
-0.00(-0.02%)
May 04, 2009
10.82
10.96
10.74
10.96
71,323
+0.14(+1.30%)
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
.