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 29, 2011
8.783
9.214
8.756
9.074
2,240,372
+0.53(+6.24%)
Jul 28, 2011
8.572
8.618
8.470
8.541
742,797
+0.07(+0.88%)
Jul 27, 2011
8.375
8.498
8.305
8.466
915,754
+0.01(+0.13%)
Jul 26, 2011
8.355
8.507
8.350
8.455
871,465
+0.17(+2.05%)
Jul 25, 2011
8.266
8.550
8.232
8.284
554,451
-0.27(-3.18%)
Jul 22, 2011
8.466
8.570
8.425
8.557
421,615
+0.19(+2.22%)
Jul 21, 2011
8.375
8.502
8.255
8.371
887,520
-0.21(-2.41%)
Jul 20, 2011
8.754
8.774
8.534
8.577
518,042
-0.32(-3.57%)
Jul 19, 2011
8.384
8.894
8.348
8.894
1,093,632
+0.52(+6.26%)
Jul 18, 2011
8.593
8.618
8.357
8.371
1,351,749
-0.24(-2.82%)
Jul 15, 2011
8.377
8.622
8.368
8.613
1,412,657
+0.02(+0.29%)
Jul 14, 2011
8.743
8.876
8.577
8.588
2,064,602
-0.37(-4.13%)
Jul 13, 2011
8.767
8.965
8.607
8.958
1,734,549
+0.07(+0.82%)
Jul 12, 2011
8.938
8.938
8.731
8.885
925,808
+0.11(+1.27%)
Jul 11, 2011
8.597
8.783
8.525
8.774
547,621
+0.35(+4.20%)
Jul 08, 2011
8.278
8.477
8.278
8.421
642,768
+0.35(+4.36%)
Jul 07, 2011
8.015
8.098
7.949
8.069
1,067,951
-0.07(-0.92%)
Jul 06, 2011
8.119
8.180
8.028
8.144
477,426
+0.11(+1.33%)
Jul 05, 2011
8.076
8.105
7.994
8.037
631,423
+0.07(+0.85%)
Jul 01, 2011
8.105
8.119
7.906
7.969
756,052
-0.04(-0.51%)
Jun 30, 2011
8.049
8.058
7.776
8.010
838,293
-0.05(-0.65%)
Jun 29, 2011
8.230
8.296
7.990
8.062
1,102,914
-0.15(-1.80%)
Jun 28, 2011
8.380
8.423
8.178
8.210
1,162,623
-0.22(-2.64%)
Jun 27, 2011
8.749
8.749
8.393
8.432
372,609
-0.36(-4.05%)
Jun 24, 2011
8.885
8.972
8.788
8.788
338,775
-0.10(-1.13%)
Jun 23, 2011
8.858
8.987
8.845
8.888
618,406
+0.21(+2.38%)
Jun 22, 2011
8.779
8.802
8.636
8.681
253,641
-0.01(-0.08%)
Jun 21, 2011
8.711
8.799
8.593
8.688
336,711
-0.09(-1.03%)
Jun 20, 2011
8.758
8.804
8.709
8.779
349,904
+0.01(+0.13%)
Jun 17, 2011
8.756
8.826
8.695
8.767
768,531
-0.12(-1.40%)
Jun 16, 2011
8.824
8.935
8.740
8.892
507,239
+0.12(+1.40%)
Jun 15, 2011
8.366
8.778
8.366
8.770
1,648,577
+0.45(+5.37%)
Jun 14, 2011
8.470
8.507
8.300
8.323
798,352
-0.39(-4.48%)
Jun 13, 2011
8.733
8.877
8.709
8.713
809,733
-0.13(-1.46%)
Jun 10, 2011
8.790
8.919
8.767
8.842
776,349
+0.19(+2.20%)
Jun 09, 2011
8.838
8.904
8.532
8.652
1,346,330
-0.10(-1.17%)
Jun 08, 2011
8.611
8.767
8.593
8.754
1,511,756
+0.21(+2.44%)
Jun 07, 2011
8.352
8.545
8.314
8.545
949,292
+0.10(+1.21%)
Jun 06, 2011
8.402
8.541
8.332
8.443
754,103
-0.20(-2.26%)
Jun 03, 2011
8.702
8.702
8.436
8.638
821,696
+0.13(+1.55%)
May 24, 2011
8.384
8.507
8.334
8.507
586,931
+0.10(+1.13%)
May 23, 2011
8.400
8.521
8.372
8.411
581,684
+0.12(+1.48%)
May 20, 2011
8.225
8.312
8.142
8.289
734,467
-0.00(-0.03%)
May 19, 2011
8.074
8.291
8.074
8.291
616,660
-0.01(-0.11%)
May 18, 2011
8.561
8.586
8.294
8.300
675,632
-0.34(-3.94%)
May 17, 2011
8.500
8.640
8.482
8.640
508,041
+0.25(+3.00%)
May 16, 2011
8.232
8.427
8.164
8.389
566,674
+0.15(+1.76%)
May 13, 2011
8.133
8.349
8.108
8.244
535,093
+0.21(+2.65%)
May 12, 2011
8.216
8.253
7.947
8.030
485,650
-0.15(-1.78%)
May 11, 2011
8.060
8.244
8.017
8.176
514,488
+0.12(+1.52%)
May 10, 2011
8.151
8.196
8.049
8.053
529,643
-0.17(-2.01%)
May 09, 2011
8.207
8.277
8.190
8.219
297,211
-0.04(-0.44%)
May 06, 2011
8.101
8.357
8.074
8.255
1,149,522
-0.10(-1.25%)
May 05, 2011
8.216
8.391
8.191
8.359
2,214,577
+0.23(+2.82%)
May 04, 2011
8.062
8.162
8.049
8.130
1,155,012
+0.11(+1.33%)
May 03, 2011
7.969
8.024
7.881
8.024
811,832
+0.13(+1.67%)
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
.