TMF - Direxion Daily 20+ Year Treasury Bull 3X Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201933.0733.2932.2133.0833.081,753,100
Aug 15, 201933.0334.7932.7733.9033.902,673,100
Aug 14, 201932.4932.8732.2232.8232.821,768,400
Aug 13, 201931.6231.6930.4430.7830.782,213,100
Aug 12, 201930.3031.3730.1831.0831.081,217,000
Aug 09, 201929.6530.2229.1829.2929.291,236,400
Aug 08, 201928.7029.5127.9829.4329.431,903,300
Aug 07, 201930.7531.1729.1129.2729.273,810,100
Aug 06, 201928.1529.2428.0929.1929.191,004,200
Aug 05, 201928.1528.5827.8428.5728.571,767,600
Aug 02, 201926.6527.1326.5227.1127.111,246,600
Aug 01, 201925.3826.5225.3426.4326.431,513,900
Jul 31, 201924.3125.2024.2924.9824.981,308,000
Jul 30, 201924.4524.5324.1724.3824.38431,600
Jul 29, 201924.4224.4424.1524.2224.22413,600
Jul 26, 201924.3224.3524.0824.2124.21443,700
Jul 25, 201924.0824.1623.6824.0524.05695,300
Jul 24, 201924.2624.4324.2124.3624.36391,800
Jul 23, 201924.2624.3623.9324.0424.04505,600
Jul 22, 201924.7624.7624.4024.4724.47229,700
Jul 19, 201924.2724.4824.2524.3324.33259,500
Jul 18, 201924.2624.7024.1024.5124.51429,400
Jul 17, 201924.0424.5324.0224.5324.53555,200
Jul 16, 201923.5523.7723.4323.7723.77366,600
Jul 15, 201923.7124.0223.7023.9723.97327,700
Jul 12, 201923.3823.6923.2823.5523.55437,300
Jul 11, 201924.1824.2423.3123.4923.491,321,200
Jul 10, 201924.7624.8324.3024.4724.47729,400
Jul 09, 201924.9924.9924.6824.8924.89424,500
Jul 08, 201925.1825.2824.9424.9424.94372,800
Jul 05, 201924.8724.9024.4124.8224.82760,200
Jul 03, 201925.4825.9325.4825.8525.85233,300
Jul 02, 201924.9725.4224.9025.3325.33476,300
Jul 01, 201924.9325.0624.4124.7624.76614,700
Jun 28, 201924.8425.1124.7624.9024.90544,300
Jun 27, 201924.6925.1224.5224.9524.95481,400
Jun 26, 201924.9324.9324.4724.4824.48420,100
Jun 25, 201924.9625.1524.9525.0325.03658,900
Jun 25, 20190.067 Dividend
Jun 24, 201924.6824.8924.6524.8324.76295,400
Jun 21, 201924.9224.9224.2624.2724.20458,000
Jun 20, 201925.1325.4724.9625.1225.05395,900
Jun 19, 201924.5725.0424.4024.9324.86509,000
Jun 18, 201925.0325.1224.6124.8324.76578,000
Jun 17, 201924.3124.5124.1624.4624.39336,500
Jun 14, 201924.1524.4824.1424.3224.25324,600
Jun 13, 201923.9824.2423.9824.1924.12389,100
Jun 12, 201923.7623.9723.7223.9523.89378,600
Jun 11, 201923.7723.9823.7423.8923.83374,900
Jun 10, 201923.9523.9523.7423.8623.80512,900
Jun 07, 201924.5524.7124.3824.5424.47597,200
Jun 06, 201924.1324.4623.7723.9323.87607,300
Jun 05, 201923.8924.1223.6723.6823.62708,300
Jun 04, 201924.3624.5723.9024.1024.031,017,900
Jun 03, 201924.6825.0424.4824.9324.861,045,800
May 31, 201923.9624.5323.9224.5024.431,574,900
May 30, 201923.1323.6122.9123.6123.55702,300
May 29, 201923.3323.4622.9823.0222.96985,600
May 28, 201922.5822.9222.5022.8522.79476,500
May 24, 201922.2422.3522.1422.3422.28334,200
May 23, 201921.9122.5121.8922.2922.23627,600
May 22, 201921.3121.6021.3021.5521.49358,900
May 21, 201921.2421.3021.1121.2221.16335,700
May 20, 201921.5221.6521.2821.3221.26365,500
May 17, 201921.5921.6121.3121.4721.41318,500
May 16, 201921.3821.3821.2321.3321.27315,500
May 15, 201921.5821.6121.3621.5321.47347,800
May 14, 201921.2421.3021.0821.1621.10293,800
May 13, 201921.1921.4321.1121.3521.29435,600
May 10, 201920.9521.2020.7820.8720.81227,100
May 09, 201921.0721.1420.6520.9420.88369,600
May 08, 201921.1121.1520.6520.6920.63659,700
May 07, 201920.7721.0620.6920.9920.93474,100
May 06, 201920.6620.6820.4720.5020.44235,300
May 03, 201920.3220.4520.2020.3320.28202,700
May 02, 201920.3520.4220.0420.1720.12368,200
May 01, 201920.3520.7420.3120.4520.391,142,600
Apr 30, 201919.8920.2719.8920.2320.18361,900
Apr 29, 201920.0420.0919.8519.9419.89269,600
Apr 26, 201920.4020.4320.2620.3120.26305,500
Apr 25, 201920.2020.2319.9920.1420.09323,200
Apr 24, 201920.0020.2419.9920.2420.19514,700
Apr 23, 201919.7419.7919.6619.7519.70198,000
Apr 22, 201919.7119.7419.5819.6319.58267,200
Apr 18, 201919.8619.9919.8619.9419.89332,200
Apr 17, 201919.5419.7619.5419.6119.56329,400
Apr 16, 201919.7519.8019.5619.6219.57593,600
Apr 15, 201919.8519.9619.8519.9519.90312,200
Apr 12, 201919.9120.0019.8019.8119.76554,600
Apr 11, 201920.4520.4820.1820.2620.21428,400
Apr 10, 201920.6420.7420.5420.6120.55569,300
Apr 09, 201920.5820.6520.3920.4720.41495,100
Apr 08, 201920.4220.4720.2620.3020.25250,300
Apr 05, 201920.3220.5820.2920.5020.44286,100
Apr 04, 201920.3020.4520.2320.4420.38430,100
Apr 03, 201920.3020.4520.2120.2720.22555,600
Apr 02, 201920.7420.8820.6420.8020.74635,900
Apr 01, 201921.1921.2120.6120.6920.631,126,300
Mar 29, 201921.2421.6521.2221.6521.59483,300
Mar 28, 201921.5621.7821.4221.6921.63691,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...