Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

48.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.369 7.506 7.328 7.396 144,294 +0.11(+1.48%)
Feb 25, 2010 7.303 7.303 7.231 7.288 111,034 +0.13(+1.82%)
Feb 24, 2010 7.126 7.209 7.053 7.157 138,078 +0.02(+0.25%)
Feb 23, 2010 6.844 7.141 6.836 7.139 130,978 +0.33(+4.86%)
Feb 22, 2010 6.788 6.840 6.761 6.809 174,748 -0.05(-0.75%)
Feb 19, 2010 6.829 6.885 6.764 6.860 165,122 +0.11(+1.57%)
Feb 18, 2010 6.899 6.899 6.649 6.755 254,070 -0.12(-1.70%)
Feb 17, 2010 6.989 7.022 6.827 6.872 347,597 -0.23(-3.20%)
Feb 16, 2010 6.950 7.117 6.950 7.099 152,065 +0.06(+0.90%)
Feb 12, 2010 7.079 7.036 7.036 7.036 193,838 +0.08(+1.13%)
Feb 11, 2010 7.076 7.083 6.827 6.957 121,735 -0.13(-1.87%)
Feb 10, 2010 7.333 7.412 7.036 7.090 141,013 -0.22(-3.02%)
Feb 09, 2010 7.468 7.555 7.285 7.310 212,502 -0.23(-3.05%)
Feb 08, 2010 7.499 7.546 7.475 7.540 72,822 +0.04(+0.54%)
Feb 05, 2010 7.353 7.603 7.343 7.499 177,380 +0.03(+0.39%)
Feb 04, 2010 7.292 7.479 7.256 7.470 182,274 +0.37(+5.16%)
Feb 03, 2010 7.263 7.263 7.101 7.103 56,062 -0.26(-3.57%)
Feb 02, 2010 7.330 7.384 7.308 7.366 22,006 +0.04(+0.55%)
Feb 01, 2010 7.441 7.441 7.310 7.326 101,280 -0.21(-2.75%)
Jan 29, 2010 7.299 7.551 7.297 7.533 98,364 +0.21(+2.89%)
Jan 28, 2010 7.256 7.369 7.250 7.321 144,538 -0.08(-1.03%)
Jan 27, 2010 7.398 7.497 7.333 7.398 118,992 +0.01(+0.15%)
Jan 26, 2010 7.515 7.515 7.324 7.387 90,539 +0.01(+0.09%)
Jan 25, 2010 7.366 7.436 7.366 7.380 77,913 -0.13(-1.68%)
Jan 22, 2010 7.513 7.560 7.427 7.506 131,543 -0.06(-0.80%)
Jan 21, 2010 7.390 7.585 7.371 7.567 141,102 +0.16(+2.16%)
Jan 20, 2010 7.330 7.443 7.328 7.407 83,532 +0.19(+2.68%)
Jan 19, 2010 7.173 7.267 7.119 7.213 168,595 -0.03(-0.40%)
Jan 15, 2010 7.256 7.243 7.243 7.243 924,734 +0.13(+1.83%)
Jan 14, 2010 6.941 7.135 6.910 7.112 237,318 +0.28(+4.08%)
Jan 13, 2010 7.007 7.052 6.813 6.833 90,023 -0.27(-3.74%)
Jan 12, 2010 7.058 7.119 7.007 7.099 164,789 +0.35(+5.24%)
Jan 11, 2010 6.811 6.860 6.725 6.746 51,002 -0.09(-1.32%)
Jan 08, 2010 6.941 6.941 6.748 6.836 142,515 -0.04(-0.52%)
Jan 07, 2010 6.858 6.964 6.840 6.872 104,650 +0.00(+0.00%)
Jan 06, 2010 7.097 7.117 6.831 6.872 267,781 -0.30(-4.17%)
Jan 05, 2010 7.088 7.236 7.085 7.171 156,595 +0.14(+2.05%)
Jan 04, 2010 6.986 7.061 6.953 7.027 106,726 +0.01(+0.13%)
Dec 31, 2009 6.991 7.018 7.018 7.018 848,266 -0.12(-1.67%)
Dec 30, 2009 7.038 7.173 7.011 7.137 137,718 +0.14(+1.96%)
Dec 29, 2009 6.878 7.040 6.872 7.000 134,082 +0.14(+2.07%)
Dec 28, 2009 6.851 6.894 6.811 6.858 214,471 -0.03(-0.42%)
Dec 24, 2009 7.061 7.072 6.887 6.887 115,658 -0.25(-3.44%)
Dec 23, 2009 7.220 7.327 7.128 7.133 84,270 +0.01(+0.13%)
Dec 22, 2009 7.330 7.330 7.027 7.124 482,911 -0.23(-3.09%)
Dec 21, 2009 7.587 7.609 7.342 7.351 421,785 -0.40(-5.14%)
Dec 18, 2009 7.902 7.940 7.727 7.749 101,356 -0.15(-1.88%)
Dec 17, 2009 7.704 7.909 7.625 7.897 194,349 +0.42(+5.66%)
Dec 16, 2009 7.569 7.632 7.312 7.474 140,826 -0.04(-0.58%)
Dec 15, 2009 7.472 7.576 7.461 7.518 217,672 -0.12(-1.58%)
Dec 14, 2009 7.699 7.729 7.639 7.639 105,521 +0.04(+0.53%)
Dec 11, 2009 7.528 7.666 7.398 7.598 248,331 -0.02(-0.21%)
Dec 10, 2009 7.792 7.798 7.603 7.614 223,203 -0.32(-4.03%)
Dec 09, 2009 8.122 8.147 7.825 7.933 107,878 -0.12(-1.51%)
Dec 08, 2009 8.172 8.250 7.963 8.055 142,057 +0.04(+0.56%)
Dec 07, 2009 7.951 8.091 7.902 8.010 134,668 +0.07(+0.82%)
Dec 04, 2009 7.940 7.985 7.832 7.945 81,252 -0.30(-3.66%)
Dec 03, 2009 8.289 8.374 8.223 8.246 348,736 -0.32(-3.78%)
Dec 02, 2009 8.511 8.691 8.428 8.570 95,812 +0.07(+0.82%)
Dec 01, 2009 8.669 8.669 8.491 8.500 103,014 -0.36(-4.09%)
Nov 30, 2009 8.705 8.867 8.680 8.862 71,026 +0.09(+1.03%)
Nov 27, 2009 8.748 8.781 8.680 8.772 82,612 +0.10(+1.19%)
Nov 25, 2009 8.525 8.712 8.374 8.669 196,492 +0.11(+1.26%)
Nov 24, 2009 8.435 8.595 8.412 8.561 202,445 +0.18(+2.17%)
Nov 23, 2009 8.277 8.415 8.190 8.379 69,719 -0.03(-0.35%)
Nov 20, 2009 8.383 8.484 8.277 8.408 135,606 -0.94(-10.06%)
Nov 19, 2009 9.418 9.577 9.312 9.348 117,241 +0.05(+0.51%)
Nov 18, 2009 9.497 9.497 9.278 9.301 98,137 -0.23(-2.38%)
Nov 17, 2009 9.357 9.613 9.297 9.528 85,875 +0.13(+1.41%)
Nov 16, 2009 9.247 9.501 9.227 9.395 172,507 +0.36(+4.01%)
Nov 13, 2009 8.984 9.065 8.900 9.033 72,155 +0.14(+1.61%)
Nov 12, 2009 8.840 8.930 8.547 8.890 86,084 -0.03(-0.39%)
Nov 11, 2009 8.977 9.107 8.864 8.925 124,630 +0.10(+1.17%)
Nov 10, 2009 9.071 9.112 8.739 8.822 128,395 -0.08(-0.91%)
Nov 09, 2009 8.885 8.963 8.803 8.903 64,624 +0.04(+0.46%)
Nov 06, 2009 8.864 8.878 8.615 8.862 72,876 +0.05(+0.59%)
Nov 05, 2009 8.747 8.830 8.705 8.810 84,937 -0.06(-0.66%)
Nov 04, 2009 8.954 9.085 8.669 8.869 113,204 -0.22(-2.38%)
Nov 03, 2009 9.476 9.485 9.065 9.085 90,899 -0.35(-3.70%)
Nov 02, 2009 9.559 9.604 9.348 9.434 71,804 -0.14(-1.43%)
Oct 30, 2009 9.359 9.638 9.290 9.571 78,704 +0.43(+4.73%)
Oct 29, 2009 9.290 9.317 8.979 9.139 69,986 -0.35(-3.72%)
Oct 28, 2009 9.413 9.607 9.368 9.492 160,628 +0.15(+1.59%)
Oct 27, 2009 9.004 9.355 9.004 9.344 141,768 +0.40(+4.53%)
Oct 26, 2009 9.204 9.204 8.898 8.939 240,831 -0.38(-4.10%)
Oct 23, 2009 9.389 9.420 9.321 9.321 108,545 -0.29(-2.97%)
Oct 22, 2009 9.472 9.643 9.461 9.607 74,027 -0.14(-1.45%)
Oct 21, 2009 9.769 9.769 9.559 9.748 46,352 -0.20(-1.99%)
Oct 20, 2009 9.991 10.03 9.915 9.946 86,049 +0.16(+1.61%)
Oct 19, 2009 9.629 9.789 9.508 9.789 128,462 +0.22(+2.35%)
Oct 16, 2009 9.449 9.580 9.330 9.564 310,021 +0.31(+3.35%)
Oct 15, 2009 9.260 9.515 9.183 9.254 176,602 -0.16(-1.74%)
Oct 14, 2009 9.479 9.739 9.348 9.418 341,564 -0.50(-5.08%)
Oct 13, 2009 9.875 9.998 9.836 9.922 229,378 +0.15(+1.52%)
Oct 12, 2009 9.694 9.811 9.613 9.773 199,031 +0.13(+1.31%)
Oct 09, 2009 10.28 10.31 9.507 9.647 321,131 -0.76(-7.28%)
Oct 08, 2009 10.97 11.01 10.27 10.41 160,899 -0.38(-3.50%)
Oct 07, 2009 10.65 10.83 10.63 10.78 75,005 +0.40(+3.86%)
Oct 06, 2009 10.69 10.69 10.37 10.38 61,899 -0.36(-3.31%)
Oct 05, 2009 10.94 10.94 10.66 10.74 55,252 -0.02(-0.23%)
Oct 02, 2009 11.22 11.24 10.70 10.76 139,883 -0.24(-2.14%)
Oct 01, 2009 10.74 11.12 10.72 11.00 241,929 +0.43(+4.06%)
Sep 30, 2009 10.49 10.66 10.45 10.57 113,924 -0.02(-0.23%)
Sep 29, 2009 10.42 10.69 10.35 10.59 63,864 +0.24(+2.28%)
Sep 28, 2009 10.38 10.63 10.35 10.36 182,492 +0.07(+0.68%)
Sep 25, 2009 10.09 10.30 9.937 10.29 223,247 +0.39(+3.91%)
Sep 24, 2009 9.764 9.982 9.764 9.901 93,153 +0.18(+1.90%)
Sep 23, 2009 9.625 9.827 9.562 9.717 76,446 -0.02(-0.18%)
Sep 22, 2009 9.562 9.789 9.510 9.735 240,257 +0.02(+0.21%)
Sep 21, 2009 9.751 9.865 9.541 9.715 65,398 +0.03(+0.33%)
Sep 18, 2009 9.816 9.906 9.627 9.683 80,807 -0.27(-2.67%)
Sep 17, 2009 9.645 9.976 9.508 9.949 137,998 +0.43(+4.49%)
Sep 16, 2009 9.550 9.704 9.314 9.521 158,960 +0.05(+0.55%)
Sep 15, 2009 9.497 9.630 9.398 9.470 51,860 -0.18(-1.84%)
Sep 14, 2009 9.766 9.937 9.616 9.647 130,396 -0.31(-3.14%)
Sep 11, 2009 10.02 10.26 9.910 9.960 202,952 +0.18(+1.79%)
Sep 10, 2009 9.386 9.980 9.386 9.784 339,408 +0.58(+6.36%)
Sep 09, 2009 9.029 9.200 8.887 9.200 240,884 -0.03(-0.32%)
Sep 08, 2009 9.283 9.467 9.211 9.229 101,725 -0.22(-2.38%)
Sep 04, 2009 9.888 9.919 9.398 9.454 281,528 -0.56(-5.61%)
Sep 03, 2009 10.07 10.16 9.931 10.02 213,440 -0.28(-2.75%)
Sep 02, 2009 9.976 10.36 9.889 10.30 669,801 +0.49(+4.97%)
Sep 01, 2009 9.748 10.07 9.249 9.811 171,489 -0.10(-1.02%)
Aug 31, 2009 9.784 9.957 9.593 9.913 172,525 +0.08(+0.82%)
Aug 28, 2009 9.492 9.832 9.447 9.832 55,928 +0.20(+2.13%)
Aug 27, 2009 9.638 9.806 9.564 9.627 49,517 -0.20(-2.06%)
Aug 26, 2009 9.721 9.831 9.631 9.829 324,488 +0.13(+1.35%)
Aug 25, 2009 9.470 9.699 9.353 9.699 80,327 +0.26(+2.79%)
Aug 24, 2009 8.815 9.436 8.813 9.436 199,489 +0.52(+5.85%)
Aug 21, 2009 9.573 9.672 8.909 8.914 297,382 -0.72(-7.43%)
Aug 20, 2009 9.476 9.629 9.350 9.629 87,093 +0.26(+2.76%)
Aug 19, 2009 9.411 9.479 9.152 9.371 109,238 +0.29(+3.14%)
Aug 18, 2009 9.256 9.292 9.038 9.085 67,665 -0.01(-0.09%)
Aug 17, 2009 9.035 9.278 8.999 9.094 253,804 +0.19(+2.17%)
Aug 14, 2009 8.831 9.160 8.831 8.900 87,254 +0.09(+1.02%)
Aug 13, 2009 8.394 8.810 8.310 8.810 188,592 +0.46(+5.55%)
Aug 12, 2009 8.736 8.739 8.219 8.347 109,029 -0.39(-4.43%)
Aug 11, 2009 8.642 8.760 8.570 8.734 101,831 +0.35(+4.13%)
Aug 10, 2009 8.070 8.399 8.031 8.388 112,092 +0.35(+4.40%)
Aug 07, 2009 8.057 8.165 7.985 8.034 202,352 -0.28(-3.33%)
Aug 06, 2009 8.196 8.478 8.050 8.311 175,086 +0.12(+1.43%)
Aug 05, 2009 8.376 8.788 8.194 8.194 324,323 -0.47(-5.40%)
Aug 04, 2009 9.105 9.105 8.435 8.662 90,739 -0.22(-2.48%)
Aug 03, 2009 9.326 9.326 8.763 8.882 310,190 -0.48(-5.16%)
Jul 31, 2009 9.042 9.380 8.900 9.366 269,208 +0.54(+6.14%)
Jul 30, 2009 8.356 8.824 8.291 8.824 374,344 +0.41(+4.89%)
Jul 29, 2009 8.565 8.590 8.250 8.412 186,125 +0.13(+1.55%)
Jul 28, 2009 8.133 8.442 8.026 8.284 244,850 +0.24(+2.99%)
Jul 27, 2009 7.978 8.102 7.918 8.043 191,877 -0.27(-3.30%)
Jul 24, 2009 8.228 8.343 8.158 8.318 5,268 +0.12(+1.48%)
Jul 23, 2009 8.795 8.795 8.076 8.196 172,338 -0.55(-6.28%)
Jul 22, 2009 8.993 8.993 8.631 8.745 226,226 -0.28(-3.09%)
Jul 21, 2009 8.356 9.065 8.331 9.024 254,039 +0.57(+6.80%)
Jul 20, 2009 8.203 8.658 8.172 8.450 419,393 +0.10(+1.26%)
Jul 17, 2009 8.511 8.620 8.345 8.345 174,379 -0.38(-4.41%)
Jul 16, 2009 8.781 8.903 8.705 8.730 237,185 +0.33(+3.88%)
Jul 15, 2009 8.728 8.846 8.403 8.403 245,543 -0.76(-8.30%)
Jul 14, 2009 9.429 9.592 9.083 9.164 151,620 -0.54(-5.54%)
Jul 13, 2009 9.964 9.985 9.683 9.701 120,664 -0.23(-2.36%)
Jul 10, 2009 9.722 10.00 9.643 9.935 182,964 +0.36(+3.79%)
Jul 09, 2009 9.629 9.688 9.274 9.573 281,114 -0.45(-4.48%)
Jul 08, 2009 9.555 10.12 9.499 10.02 433,358 +0.59(+6.21%)
Jul 07, 2009 9.092 9.443 8.700 9.436 261,237 +0.20(+2.22%)
Jul 06, 2009 9.128 9.256 8.995 9.231 164,562 -0.11(-1.16%)
Jul 02, 2009 9.290 9.415 9.231 9.339 141,355 +0.10(+1.10%)
Jul 01, 2009 9.069 9.238 8.993 9.238 222,767 -0.10(-1.07%)
Jun 30, 2009 9.105 9.474 9.069 9.338 64,109 -0.06(-0.61%)
Jun 29, 2009 9.472 9.564 8.752 9.395 384,449 +0.01(+0.12%)
Jun 26, 2009 9.335 9.470 9.206 9.384 138,821 +0.05(+0.58%)
Jun 25, 2009 8.927 9.335 8.921 9.330 379,972 +0.59(+6.77%)
Jun 24, 2009 9.033 9.447 8.714 8.739 600,855 -0.34(-3.74%)
Jun 23, 2009 8.779 9.121 8.730 9.078 470,676 +0.30(+3.46%)
Jun 22, 2009 8.721 8.855 8.547 8.774 347,211 +0.29(+3.40%)
Jun 19, 2009 8.068 8.486 8.052 8.486 183,768 +0.30(+3.70%)
Jun 18, 2009 8.313 8.403 7.967 8.183 261,210 -0.32(-3.81%)
Jun 17, 2009 8.691 8.966 8.493 8.507 301,223 -0.18(-2.12%)
Jun 16, 2009 8.280 8.691 8.230 8.691 341,729 +0.47(+5.66%)
Jun 15, 2009 8.183 8.338 8.129 8.226 351,385 +0.24(+3.04%)
Jun 12, 2009 7.859 8.178 7.859 7.983 540,525 +0.20(+2.57%)
Jun 11, 2009 7.353 7.900 7.319 7.783 846,141 +0.29(+3.94%)
Jun 10, 2009 7.715 7.834 7.049 7.488 1,774,788 -0.46(-5.77%)
Jun 09, 2009 8.113 8.139 7.823 7.947 372,250 +0.02(+0.28%)
Jun 08, 2009 8.120 8.230 7.893 7.924 188,925 -0.07(-0.90%)
Jun 05, 2009 8.059 8.345 7.920 7.996 717,069 -0.21(-2.55%)
Jun 04, 2009 8.480 8.550 8.097 8.205 127,577 -0.58(-6.58%)
Jun 03, 2009 8.772 8.885 8.448 8.783 185,978 +0.20(+2.31%)
Jun 02, 2009 8.613 8.660 8.330 8.586 247,117 +0.15(+1.79%)
Jun 01, 2009 8.772 8.772 8.271 8.435 191,317 -0.91(-9.70%)
May 29, 2009 8.608 9.382 8.577 9.341 200,711 +0.79(+9.29%)
May 28, 2009 8.640 8.664 8.154 8.547 495,688 +0.34(+4.20%)
May 27, 2009 8.646 8.772 8.148 8.203 124,790 -0.51(-5.81%)
May 26, 2009 9.353 9.353 8.709 8.709 80,091 -0.52(-5.63%)
May 22, 2009 9.323 9.463 9.098 9.229 86,693 -0.27(-2.84%)
May 21, 2009 10.64 10.64 9.485 9.499 104,632 -0.92(-8.81%)
May 20, 2009 10.12 10.46 9.998 10.42 57,618 +0.37(+3.65%)
May 19, 2009 10.16 10.18 9.987 10.05 29,871 -0.16(-1.59%)
May 18, 2009 10.69 10.70 10.21 10.21 52,789 -0.58(-5.42%)
May 15, 2009 10.80 10.84 10.67 10.80 113,973 -0.10(-0.95%)
May 14, 2009 10.60 10.91 10.60 10.90 63,264 +0.18(+1.66%)
May 13, 2009 10.68 10.85 10.64 10.72 234,473 +0.30(+2.91%)
May 12, 2009 10.16 10.47 10.06 10.42 88,970 +0.14(+1.33%)
May 11, 2009 10.20 10.29 10.08 10.28 162,357 +0.45(+4.58%)
May 08, 2009 9.798 9.958 9.710 9.832 85,889 +0.09(+0.90%)
May 07, 2009 10.21 10.42 9.582 9.744 268,426 -0.92(-8.67%)
May 06, 2009 10.86 10.99 10.65 10.67 212,684 -0.20(-1.88%)
May 05, 2009 10.89 11.02 10.66 10.87 94,327 -0.00(-0.02%)
May 04, 2009 10.73 10.88 10.65 10.88 71,911 +0.14(+1.30%)
May 01, 2009 10.60 10.75 10.57 10.74 27,706 -0.20(-1.81%)
Apr 30, 2009 10.93 11.02 10.74 10.93 146,068 -0.20(-1.80%)
Apr 29, 2009 11.56 11.79 10.99 11.13 80,545 -0.38(-3.29%)
Apr 28, 2009 12.08 12.10 11.37 11.51 30,565 -0.70(-5.73%)
Apr 27, 2009 12.20 12.21 11.77 12.21 37,509 +0.35(+2.93%)
Apr 24, 2009 12.25 12.25 11.85 11.87 228,693 -0.61(-4.90%)
Apr 23, 2009 12.43 12.57 12.25 12.48 159,907 +0.07(+0.53%)
Apr 22, 2009 12.84 12.84 12.26 12.41 112,341 -0.44(-3.41%)
Apr 21, 2009 13.59 13.71 12.85 12.85 69,226 -0.40(-3.02%)
Apr 20, 2009 12.86 13.25 12.86 13.25 30,018 +0.76(+6.07%)
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.