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
)
52.68
+2.14 (+4.23%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
Aug 31, 2010
12.39
12.50
12.14
12.46
574,805
+0.47(+3.89%)
Aug 30, 2010
11.67
12.06
11.52
12.00
430,439
+0.64(+5.63%)
Aug 27, 2010
11.36
12.42
11.32
11.36
1,310,970
-1.13(-9.03%)
Aug 26, 2010
12.19
12.50
12.10
12.48
826,991
+0.34(+2.82%)
Aug 25, 2010
12.61
12.83
12.02
12.14
1,327,268
-0.09(-0.74%)
Aug 24, 2010
12.01
12.36
11.87
12.23
592,284
+0.58(+4.98%)
Aug 23, 2010
11.54
11.69
11.40
11.65
372,362
-0.02(-0.17%)
Aug 20, 2010
11.82
11.95
11.60
11.67
489,424
-0.06(-0.48%)
Aug 19, 2010
11.25
11.86
11.21
11.73
334,961
+0.54(+4.82%)
Aug 18, 2010
11.33
11.55
11.17
11.19
306,806
+0.12(+1.13%)
Aug 17, 2010
11.32
11.32
10.99
11.06
313,716
-0.22(-1.97%)
Aug 16, 2010
11.12
11.31
11.05
11.29
536,535
+0.80(+7.61%)
Aug 13, 2010
10.26
10.52
10.26
10.49
260,974
+0.41(+4.05%)
Aug 12, 2010
10.28
10.39
10.04
10.08
217,849
-0.09(-0.91%)
Aug 11, 2010
9.881
10.20
9.881
10.17
438,142
+0.41(+4.23%)
Aug 10, 2010
9.815
10.09
9.634
9.761
265,869
+0.03(+0.28%)
Aug 09, 2010
9.713
9.788
9.700
9.733
50,267
-0.10(-0.99%)
Aug 06, 2010
9.831
9.879
9.650
9.831
189,673
+0.33(+3.44%)
Aug 05, 2010
9.607
9.643
9.468
9.505
118,676
+0.12(+1.31%)
Aug 04, 2010
9.675
9.675
9.382
9.382
109,681
-0.24(-2.45%)
Aug 03, 2010
9.575
9.702
9.529
9.618
147,576
+0.14(+1.44%)
Aug 02, 2010
9.604
9.616
9.452
9.482
208,391
-0.42(-4.19%)
Jul 30, 2010
9.897
9.915
9.709
9.897
224,115
+0.44(+4.68%)
Jul 29, 2010
9.198
9.466
9.137
9.455
311,158
+0.00(+0.02%)
Jul 28, 2010
9.328
9.511
9.266
9.452
261,869
+0.06(+0.63%)
Jul 27, 2010
9.414
9.525
9.366
9.393
145,838
-0.28(-2.88%)
Jul 26, 2010
9.668
9.720
9.492
9.672
181,837
-0.05(-0.47%)
Jul 23, 2010
10.02
10.06
9.684
9.718
366,850
-0.34(-3.34%)
Jul 22, 2010
10.25
10.25
10.03
10.05
193,871
-0.37(-3.59%)
Jul 21, 2010
9.913
10.50
9.913
10.43
261,415
+0.53(+5.34%)
Jul 20, 2010
9.997
10.07
9.853
9.899
187,680
+0.05(+0.48%)
Jul 19, 2010
9.997
10.04
9.793
9.852
282,713
-0.21(-2.12%)
Jul 16, 2010
10.06
10.15
9.883
10.06
177,710
+0.14(+1.44%)
Jul 15, 2010
9.727
9.985
9.727
9.922
281,729
+0.33(+3.40%)
Jul 14, 2010
9.446
9.668
9.328
9.595
178,054
+0.29(+3.09%)
Jul 13, 2010
9.468
9.473
9.262
9.307
311,731
-0.26(-2.73%)
Jul 12, 2010
9.600
9.770
9.514
9.568
199,691
+0.01(+0.07%)
Jul 09, 2010
9.561
9.672
9.561
9.561
130,692
-0.20(-2.02%)
Jul 08, 2010
9.763
9.849
9.686
9.759
124,007
-0.19(-1.91%)
Jul 07, 2010
10.28
10.30
9.928
9.949
286,694
-0.38(-3.69%)
Jul 06, 2010
10.10
10.36
10.07
10.33
274,745
+0.24(+2.40%)
Jul 02, 2010
10.09
10.30
10.03
10.09
349,940
-0.26(-2.48%)
Jul 01, 2010
10.35
10.67
10.31
10.34
299,482
+0.05(+0.44%)
Jun 30, 2010
10.18
10.31
10.00
10.30
438,102
+0.22(+2.21%)
Jun 29, 2010
9.840
10.09
9.813
10.08
188,875
+0.63(+6.65%)
Jun 25, 2010
9.448
9.525
9.201
9.448
108,852
+0.12(+1.24%)
Jun 24, 2010
9.568
9.611
9.262
9.332
150,962
-0.18(-1.88%)
Jun 23, 2010
9.334
9.582
9.334
9.511
275,111
+0.19(+2.04%)
Jun 22, 2010
9.012
9.321
9.008
9.321
182,124
+0.29(+3.19%)
Jun 21, 2010
8.765
9.076
8.740
9.033
124,034
-0.07(-0.80%)
Jun 18, 2010
9.105
9.212
9.069
9.105
199,383
-0.05(-0.59%)
Jun 17, 2010
8.978
9.262
8.965
9.160
192,270
+0.24(+2.64%)
Jun 16, 2010
8.958
8.980
8.754
8.924
83,775
+0.15(+1.73%)
Jun 15, 2010
8.947
8.981
8.677
8.772
63,496
-0.15(-1.65%)
Jun 14, 2010
8.779
8.926
8.722
8.919
102,546
-0.15(-1.64%)
Jun 11, 2010
8.997
9.151
8.895
9.068
132,764
+0.36(+4.13%)
Jun 10, 2010
9.033
9.033
8.670
8.709
113,380
-0.55(-5.95%)
Jun 09, 2010
9.114
9.294
9.008
9.260
106,158
+0.00(+0.02%)
Jun 08, 2010
9.232
9.398
9.229
9.257
64,210
-0.15(-1.61%)
Jun 07, 2010
9.117
9.409
9.071
9.409
190,714
+0.20(+2.14%)
Jun 04, 2010
9.212
9.223
8.893
9.212
316,176
+0.73(+8.55%)
Jun 03, 2010
8.479
8.668
8.436
8.486
152,303
-0.21(-2.40%)
Jun 02, 2010
9.012
9.022
8.684
8.695
83,563
-0.27(-2.96%)
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
.