TMF Historical Prices | Direxion Daily 20-Yr Treasury B Stock

Dow

0.80% Nasdaq

0.97%

Direxion Daily 20+ Yr Trsy Bull 3X Shrs (TMF)

-NYSEArca

64.93 2.64(3.91%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	66.52	66.80	64.93	64.93	75,400	64.93
May 16, 2013	66.65	68.13	66.48	67.57	115,200	67.57
May 15, 2013	65.79	66.04	64.00	65.48	83,900	65.48
May 14, 2013	67.22	67.37	64.16	64.24	148,600	64.24
May 13, 2013	66.36	66.96	66.02	66.45	113,500	66.45
May 10, 2013	69.77	69.77	66.41	67.94	131,700	67.94
May 9, 2013	71.06	72.46	70.10	70.11	96,000	70.11
May 8, 2013	70.60	71.59	70.47	70.76	38,100	70.76
May 7, 2013	70.44	71.01	70.27	70.51	68,400	70.51
May 6, 2013	72.16	72.34	70.72	71.32	119,500	71.32
May 3, 2013	74.22	74.22	71.60	71.79	249,400	71.79
May 2, 2013	76.82	77.45	76.72	77.40	32,900	77.40
May 1, 2013	76.64	78.05	76.60	77.51	82,500	77.51
Apr 30, 2013	75.87	76.36	74.75	75.28	50,400	75.28
Apr 29, 2013	76.30	76.61	74.79	75.13	67,700	75.13
Apr 26, 2013	75.56	76.22	75.35	75.94	40,800	75.94
Apr 25, 2013	73.93	74.09	73.65	74.06	46,400	74.06
Apr 24, 2013	74.32	74.94	74.10	74.88	30,600	74.88
Apr 23, 2013	75.74	76.61	74.21	74.34	37,700	74.34
Apr 22, 2013	75.02	75.76	74.72	75.21	87,900	75.21
Apr 19, 2013	75.28	75.28	74.66	74.99	23,600	74.99
Apr 18, 2013	75.02	75.71	74.72	75.41	47,600	75.41
Apr 17, 2013	74.16	76.07	74.14	74.86	94,200	74.86
Apr 16, 2013	73.44	74.46	73.26	73.42	99,100	73.42
Apr 15, 2013	73.80	75.37	73.34	75.20	87,300	75.20
Apr 12, 2013	72.40	73.45	71.63	73.36	75,600	73.36
Apr 11, 2013	70.39	70.81	70.04	70.23	62,100	70.23
Apr 10, 2013	71.10	71.42	69.90	69.90	79,300	69.90
Apr 9, 2013	73.61	73.99	72.57	72.91	35,800	72.91
Apr 8, 2013	74.81	75.25	73.26	73.51	99,500	73.51
Apr 5, 2013	75.24	76.21	74.83	75.07	138,400	75.07
Apr 4, 2013	69.50	70.89	69.30	70.86	53,400	70.86
Apr 3, 2013	67.40	69.00	67.24	68.37	67,000	68.37
Apr 2, 2013	66.96	66.98	66.37	66.62	58,600	66.62
Apr 1, 2013	66.20	67.50	66.08	67.38	34,500	67.38
Mar 28, 2013	66.56	67.14	65.88	65.89	23,900	65.89
Mar 27, 2013	66.79	67.66	66.69	66.92	56,300	66.92
Mar 26, 2013	64.50	65.78	64.34	65.27	26,600	65.27
Mar 25, 2013	64.22	66.00	64.20	64.99	45,900	64.99
Mar 22, 2013	65.02	65.50	64.37	65.30	15,700	65.30
Mar 21, 2013	64.47	65.06	63.97	64.97	42,600	64.97
Mar 20, 2013	64.18	64.76	63.24	63.37	59,200	63.37
Mar 19, 2013	64.40	66.22	64.28	65.48	121,100	65.48
Mar 19, 2013	0.054 Dividend
Mar 18, 2013	64.50	64.64	63.48	64.22	78,100	64.17
Mar 15, 2013	62.04	62.98	62.04	62.71	137,700	62.66
Mar 14, 2013	61.75	62.62	61.59	61.97	66,500	61.92
Mar 13, 2013	61.99	62.74	61.65	62.48	59,900	62.43
Mar 12, 2013	61.98	62.89	61.98	62.70	50,700	62.65
Mar 11, 2013	61.84	61.96	61.22	61.40	25,700	61.35
Mar 8, 2013	61.44	62.15	61.04	61.29	209,800	61.24
Mar 7, 2013	64.00	64.10	63.12	63.22	52,000	63.17
Mar 6, 2013	65.21	65.76	64.72	64.78	40,000	64.73
Mar 5, 2013	66.71	66.86	66.08	66.50	55,400	66.44
Mar 4, 2013	68.02	68.26	67.09	67.09	30,800	67.03
Mar 1, 2013	67.99	68.59	67.65	68.22	54,400	68.16
Feb 28, 2013	67.08	67.31	66.21	67.13	69,300	67.07
Feb 27, 2013	68.83	68.83	66.26	66.78	72,900	66.72
Feb 26, 2013	67.47	69.06	67.30	67.34	91,200	67.28
Feb 25, 2013	63.63	68.53	63.47	68.46	184,500	68.40
Feb 22, 2013	64.61	65.11	64.51	64.76	28,500	64.71
Feb 21, 2013	64.37	65.06	64.22	64.49	84,700	64.44
Feb 20, 2013	62.40	63.60	62.30	63.39	94,200	63.34
Feb 19, 2013	64.41	64.50	62.78	62.94	57,600	62.89
Feb 15, 2013	64.20	64.24	63.17	63.78	56,400	63.73
Feb 14, 2013	63.55	64.70	63.11	64.39	162,500	64.34
Feb 13, 2013	62.71	63.50	62.34	62.80	115,800	62.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On TMF

Quotes

Charts

News & Info

ETF

Analyst

Direxion Daily 20+ Yr Trsy Bull 3X Shrs (TMF)