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
)
47.11
+0.98 (+2.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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, 2023
6.199
6.287
6.170
6.199
21,471,022
+0.07(+1.12%)
Aug 30, 2023
6.141
6.180
6.072
6.131
20,925,090
-0.03(-0.48%)
Aug 29, 2023
5.906
6.199
5.896
6.160
29,264,412
+0.19(+3.11%)
Aug 28, 2023
6.043
6.043
5.887
5.975
15,212,805
+0.02(+0.33%)
Aug 25, 2023
5.847
6.014
5.818
5.955
30,457,282
+0.04(+0.66%)
Aug 24, 2023
5.955
6.023
5.896
5.916
23,358,310
-0.10(-1.63%)
Aug 23, 2023
5.808
6.023
5.789
6.014
38,574,756
+0.41(+7.33%)
Aug 22, 2023
5.505
5.623
5.476
5.603
22,130,850
+0.11(+1.96%)
Aug 21, 2023
5.515
5.535
5.437
5.495
34,861,900
-0.22(-3.77%)
Aug 18, 2023
5.662
5.799
5.632
5.711
25,948,858
+0.04(+0.69%)
Aug 17, 2023
5.671
5.691
5.583
5.671
43,680,300
-0.09(-1.53%)
Aug 16, 2023
5.828
5.916
5.720
5.759
40,556,820
-0.13(-2.16%)
Aug 15, 2023
5.926
5.994
5.877
5.887
30,345,978
-0.10(-1.63%)
Aug 14, 2023
6.004
6.141
5.935
5.984
27,632,438
-0.06(-0.97%)
Aug 11, 2023
6.014
6.131
5.994
6.043
27,349,410
-0.06(-0.96%)
Aug 10, 2023
6.375
6.424
6.082
6.102
37,710,852
-0.30(-4.73%)
Aug 09, 2023
6.336
6.424
6.336
6.405
25,239,444
+0.10(+1.55%)
Aug 08, 2023
6.346
6.434
6.248
6.307
24,290,678
+0.21(+3.37%)
Aug 07, 2023
6.199
6.219
6.072
6.102
24,736,698
-0.18(-2.80%)
Aug 04, 2023
6.033
6.317
6.019
6.278
49,695,260
+0.30(+5.07%)
Aug 03, 2023
6.033
6.063
5.906
5.975
78,027,816
-0.45(-7.00%)
Aug 02, 2023
6.415
6.454
6.278
6.424
54,419,576
-0.22(-3.38%)
Aug 01, 2023
6.776
6.796
6.581
6.649
38,786,784
-0.31(-4.49%)
Jul 31, 2023
6.894
7.031
6.884
6.962
17,963,572
+0.03(+0.42%)
Jul 28, 2023
6.855
6.943
6.796
6.933
26,149,844
+0.11(+1.58%)
Jul 27, 2023
7.119
7.177
6.747
6.825
49,482,252
-0.42(-5.80%)
Jul 26, 2023
7.353
7.353
7.197
7.246
19,700,704
+0.01(+0.14%)
Jul 25, 2023
7.167
7.314
7.158
7.236
17,202,184
-0.05(-0.67%)
Jul 24, 2023
7.412
7.451
7.265
7.285
14,964,099
-0.08(-1.06%)
Jul 21, 2023
7.451
7.500
7.343
7.363
13,651,571
+0.00(+0.00%)
Jul 20, 2023
7.480
7.500
7.265
7.363
20,225,608
-0.27(-3.59%)
Jul 19, 2023
7.441
7.647
7.383
7.637
24,480,554
+0.25(+3.44%)
Jul 18, 2023
7.402
7.451
7.343
7.383
15,799,718
+0.08(+1.07%)
Jul 17, 2023
7.275
7.329
7.207
7.304
14,266,122
+0.00(+0.00%)
Jul 14, 2023
7.383
7.431
7.275
7.304
16,730,269
-0.10(-1.32%)
Jul 13, 2023
7.304
7.446
7.246
7.402
29,697,396
+0.21(+2.85%)
Jul 12, 2023
7.040
7.265
6.984
7.197
35,489,120
+0.24(+3.52%)
Jul 11, 2023
6.952
7.029
6.884
6.952
19,512,156
+0.07(+0.99%)
Jul 10, 2023
6.796
6.943
6.796
6.884
22,892,062
+0.03(+0.43%)
Jul 07, 2023
6.894
6.962
6.825
6.855
35,769,848
-0.15(-2.09%)
Jul 06, 2023
7.099
7.128
6.933
7.001
40,854,796
-0.29(-4.02%)
Jul 05, 2023
7.461
7.490
7.216
7.295
31,560,456
-0.21(-2.74%)
Jul 03, 2023
7.666
7.764
7.500
7.500
14,260,195
-0.13(-1.67%)
Jun 30, 2023
7.441
7.666
7.402
7.627
25,765,136
+0.22(+2.90%)
Jun 29, 2023
7.490
7.529
7.324
7.412
36,662,332
-0.39(-5.01%)
Jun 28, 2023
7.764
7.862
7.637
7.803
21,794,948
+0.11(+1.40%)
Jun 27, 2023
7.813
7.891
7.627
7.696
17,507,314
-0.09(-1.13%)
Jun 26, 2023
7.823
7.862
7.725
7.784
17,754,420
+0.05(+0.63%)
Jun 23, 2023
7.872
7.891
7.676
7.735
22,573,646
+0.19(+2.46%)
Jun 22, 2023
7.656
7.754
7.520
7.549
19,811,276
-0.29(-3.74%)
Jun 21, 2023
7.676
7.852
7.559
7.842
18,868,218
+0.08(+0.98%)
Jun 20, 2023
7.727
7.854
7.718
7.766
19,847,198
+0.14(+1.78%)
Jun 16, 2023
7.591
7.669
7.494
7.630
15,205,388
-0.08(-1.01%)
Jun 15, 2023
7.718
7.853
7.620
7.708
23,975,218
+0.19(+2.59%)
Jun 14, 2023
7.436
7.572
7.387
7.514
33,468,282
+0.17(+2.38%)
Jun 13, 2023
7.543
7.582
7.280
7.339
32,117,382
-0.22(-2.96%)
Jun 12, 2023
7.562
7.572
7.319
7.562
18,707,176
+0.07(+0.91%)
Jun 09, 2023
7.416
7.571
7.368
7.494
12,691,309
-0.03(-0.39%)
Jun 08, 2023
7.280
7.543
7.261
7.523
16,352,411
+0.21(+2.93%)
Jun 07, 2023
7.582
7.630
7.261
7.309
23,378,358
-0.30(-3.96%)
Jun 06, 2023
7.494
7.630
7.397
7.611
13,684,786
+0.12(+1.56%)
Jun 05, 2023
7.387
7.630
7.358
7.494
16,740,796
-0.04(-0.52%)
Jun 02, 2023
7.757
7.776
7.523
7.533
15,152,343
-0.24(-3.12%)
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
.