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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Sep 29, 2023
4.853
4.893
4.666
4.755
40,542,816
+0.00(+0.00%)
Sep 28, 2023
4.597
4.774
4.508
4.755
58,553,828
+0.02(+0.42%)
Sep 27, 2023
4.912
4.922
4.676
4.735
36,819,664
-0.07(-1.44%)
Sep 26, 2023
4.902
4.922
4.774
4.804
42,719,944
-0.06(-1.22%)
Sep 25, 2023
4.932
5.001
4.853
4.863
50,831,672
-0.38(-7.33%)
Sep 22, 2023
5.129
5.267
5.110
5.248
26,665,458
+0.12(+2.31%)
Sep 21, 2023
5.228
5.238
5.120
5.129
52,181,816
-0.42(-7.64%)
Sep 20, 2023
5.593
5.642
5.544
5.554
28,604,306
+0.04(+0.72%)
Sep 19, 2023
5.563
5.623
5.504
5.514
21,376,292
-0.12(-2.10%)
Sep 18, 2023
5.525
5.642
5.505
5.632
16,970,478
+0.08(+1.41%)
Sep 15, 2023
5.632
5.632
5.544
5.554
21,549,284
-0.11(-1.90%)
Sep 14, 2023
5.730
5.769
5.623
5.662
22,130,842
-0.12(-2.03%)
Sep 13, 2023
5.730
5.838
5.701
5.779
23,506,634
+0.00(+0.00%)
Sep 12, 2023
5.720
5.779
5.662
5.779
11,657,074
+0.10(+1.72%)
Sep 11, 2023
5.691
5.740
5.662
5.681
15,362,329
-0.13(-2.19%)
Sep 08, 2023
5.818
5.906
5.769
5.808
16,536,012
+0.07(+1.19%)
Sep 07, 2023
5.750
5.759
5.691
5.740
13,679,753
+0.03(+0.51%)
Sep 06, 2023
5.759
5.779
5.652
5.711
22,254,384
+0.03(+0.52%)
Sep 05, 2023
5.808
5.818
5.671
5.681
26,696,294
-0.24(-4.13%)
Sep 01, 2023
6.102
6.102
5.877
5.926
29,902,720
-0.27(-4.42%)
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%)
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
.