NYSEARCA:TMF
Direxion Daily 20+ Year Treasury Bull 3X ETF Price (Quote)
$48.89
-1.04 (-2.08%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $42.66 | $50.58 | Friday, 17th May 2024 TMF stock ended at $48.89. This is 2.08% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.50% from a day low at $48.80 to a day high of $49.53. |
90 days | $42.66 | $58.62 | |
52 weeks | $38.30 | $81.30 |
Date | Open | High | Low | Close | Volume |
May 17, 2024 | $49.29 | $49.53 | $48.80 | $48.89 | 3 274 752 |
May 16, 2024 | $50.54 | $50.58 | $49.78 | $49.93 | 3 844 186 |
May 15, 2024 | $49.76 | $50.34 | $49.35 | $50.14 | 5 869 044 |
May 14, 2024 | $47.82 | $48.22 | $47.45 | $48.12 | 3 188 668 |
May 13, 2024 | $47.70 | $47.76 | $47.31 | $47.35 | 2 733 148 |
May 10, 2024 | $47.25 | $47.42 | $46.76 | $47.02 | 3 422 377 |
May 09, 2024 | $46.67 | $48.05 | $46.59 | $47.81 | 4 136 052 |
May 08, 2024 | $47.39 | $47.63 | $47.18 | $47.21 | 3 700 985 |
May 07, 2024 | $48.34 | $48.87 | $47.90 | $48.11 | 4 841 538 |
May 06, 2024 | $46.75 | $47.34 | $46.43 | $47.21 | 4 231 856 |
May 03, 2024 | $46.93 | $47.12 | $45.83 | $46.69 | 7 612 972 |
May 02, 2024 | $44.27 | $45.46 | $43.99 | $45.31 | 3 937 986 |
May 01, 2024 | $44.89 | $45.80 | $44.34 | $44.87 | 9 029 359 |
Apr 30, 2024 | $44.21 | $44.67 | $43.70 | $43.94 | 3 620 430 |
Apr 29, 2024 | $44.55 | $45.09 | $44.30 | $45.07 | 3 805 822 |
Apr 26, 2024 | $43.95 | $44.50 | $43.83 | $43.97 | 3 293 219 |
Apr 25, 2024 | $42.84 | $43.48 | $42.66 | $43.29 | 6 017 436 |
Apr 24, 2024 | $44.56 | $44.63 | $43.64 | $44.25 | 7 018 554 |
Apr 23, 2024 | $44.83 | $46.04 | $44.53 | $45.20 | 5 633 010 |
Apr 22, 2024 | $44.74 | $45.41 | $44.68 | $45.22 | 3 343 380 |
Apr 19, 2024 | $45.82 | $45.84 | $45.10 | $45.48 | 4 016 035 |
Apr 18, 2024 | $45.66 | $45.67 | $44.66 | $44.98 | 4 572 735 |
Apr 17, 2024 | $45.14 | $45.89 | $44.53 | $45.75 | 9 277 448 |
Apr 16, 2024 | $43.94 | $44.70 | $43.52 | $44.33 | 8 368 362 |
Apr 15, 2024 | $45.76 | $45.78 | $44.64 | $45.25 | 12 438 665 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TMF stock historical prices to predict future price movements?
Trend Analysis: Examine the TMF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TMF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.