NYSEARCA:TMF
Direxion Daily 20+ Year Treasury Bull 3X ETF Price (Quote)
$47.21
-0.90 (-1.87%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $42.66 | $50.91 | Wednesday, 8th May 2024 TMF stock ended at $47.21. This is 1.87% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.95% from a day low at $47.18 to a day high of $47.63. |
| 90 days | $42.66 | $58.62 | |
| 52 weeks | $38.30 | $86.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $79.40 | $80.80 | $78.40 | $79.30 | 2 332 780 |
| Jun 14, 2023 | $76.50 | $77.90 | $76.00 | $77.30 | 3 255 900 |
| Jun 13, 2023 | $77.60 | $78.00 | $74.90 | $75.50 | 3 127 350 |
| Jun 12, 2023 | $77.80 | $77.90 | $75.30 | $77.80 | 1 815 240 |
| Jun 09, 2023 | $76.30 | $77.90 | $75.80 | $77.10 | 1 233 600 |
| Jun 08, 2023 | $74.90 | $77.60 | $74.70 | $77.40 | 1 594 320 |
| Jun 07, 2023 | $78.00 | $78.50 | $74.70 | $75.20 | 2 278 500 |
| Jun 06, 2023 | $77.10 | $78.50 | $76.10 | $78.30 | 1 332 170 |
| Jun 05, 2023 | $76.00 | $78.50 | $75.70 | $77.10 | 1 231 990 |
| Jun 02, 2023 | $79.80 | $80.00 | $77.40 | $77.50 | 1 472 810 |
| Jun 01, 2023 | $80.60 | $81.30 | $79.10 | $80.00 | 1 822 470 |
| May 31, 2023 | $77.20 | $79.80 | $76.80 | $79.20 | 2 189 260 |
| May 30, 2023 | $75.90 | $77.70 | $75.40 | $77.30 | 2 280 470 |
| May 26, 2023 | $72.90 | $75.20 | $72.70 | $75.00 | 2 028 610 |
| May 25, 2023 | $74.30 | $74.50 | $72.80 | $73.50 | 2 093 910 |
| May 24, 2023 | $75.80 | $75.90 | $74.10 | $74.40 | 2 288 450 |
| May 23, 2023 | $73.90 | $75.70 | $73.50 | $75.10 | 2 301 450 |
| May 22, 2023 | $75.80 | $76.70 | $74.40 | $74.70 | 2 327 440 |
| May 19, 2023 | $75.80 | $77.10 | $75.00 | $75.60 | 2 771 230 |
| May 18, 2023 | $78.00 | $78.10 | $76.90 | $77.30 | 2 448 600 |
| May 17, 2023 | $80.00 | $80.30 | $78.40 | $79.00 | 1 556 690 |
| May 16, 2023 | $78.60 | $79.60 | $77.80 | $79.60 | 2 993 040 |
| May 15, 2023 | $80.90 | $81.10 | $80.20 | $80.50 | 2 100 740 |
| May 12, 2023 | $84.70 | $85.30 | $82.90 | $83.00 | 1 157 620 |
| May 11, 2023 | $85.50 | $86.00 | $84.00 | $84.90 | 2 162 300 |
