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 (%)
Aug 31, 2009
9.865
10.04
9.672
9.994
171,113
+0.08(+0.82%)
Aug 28, 2009
9.570
9.913
9.525
9.913
55,471
+0.21(+2.13%)
Aug 27, 2009
9.718
9.887
9.643
9.706
49,112
-0.20(-2.06%)
Aug 26, 2009
9.802
9.912
9.710
9.910
321,834
+0.13(+1.35%)
Aug 25, 2009
9.548
9.779
9.430
9.779
79,670
+0.27(+2.79%)
Aug 24, 2009
8.888
9.514
8.885
9.514
197,857
+0.53(+5.85%)
Aug 21, 2009
9.652
9.752
8.983
8.987
294,949
-0.72(-7.43%)
Aug 20, 2009
9.554
9.709
9.427
9.709
86,381
+0.26(+2.76%)
Aug 19, 2009
9.489
9.557
9.228
9.448
108,345
+0.29(+3.14%)
Aug 18, 2009
9.332
9.368
9.112
9.160
67,112
-0.01(-0.09%)
Aug 17, 2009
9.110
9.355
9.074
9.169
251,727
+0.19(+2.17%)
Aug 14, 2009
8.904
9.235
8.904
8.974
86,540
+0.09(+1.02%)
Aug 13, 2009
8.464
8.883
8.378
8.883
187,049
+0.47(+5.55%)
Aug 12, 2009
8.808
8.811
8.287
8.416
108,137
-0.39(-4.43%)
Aug 11, 2009
8.713
8.832
8.640
8.806
100,998
+0.35(+4.13%)
Aug 10, 2009
8.137
8.468
8.097
8.457
111,175
+0.36(+4.40%)
Aug 07, 2009
8.123
8.232
8.051
8.101
200,697
-0.28(-3.33%)
Aug 06, 2009
8.264
8.548
8.117
8.380
173,653
+0.12(+1.43%)
Aug 05, 2009
8.445
8.860
8.262
8.262
321,670
-0.47(-5.40%)
Aug 04, 2009
9.180
9.180
8.504
8.733
89,997
-0.22(-2.48%)
Aug 03, 2009
9.402
9.402
8.835
8.956
307,653
-0.49(-5.16%)
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%)
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
.