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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $49.35 | $50.62 | $48.97 | $50.58 | 9 273 329 |
| Apr 02, 2024 | $49.87 | $50.85 | $49.44 | $50.68 | 7 569 923 |
| Apr 01, 2024 | $52.75 | $52.78 | $51.31 | $51.46 | 7 667 990 |
| Mar 28, 2024 | $54.31 | $55.23 | $54.02 | $54.50 | 5 379 476 |
| Mar 27, 2024 | $53.51 | $54.68 | $53.43 | $54.63 | 6 043 257 |
| Mar 26, 2024 | $52.80 | $53.38 | $52.39 | $53.28 | 6 181 781 |
| Mar 25, 2024 | $53.13 | $53.15 | $52.42 | $52.80 | 4 319 711 |
| Mar 22, 2024 | $53.96 | $53.99 | $53.27 | $53.56 | 5 709 641 |
| Mar 21, 2024 | $52.38 | $52.68 | $51.53 | $52.10 | 7 838 430 |
| Mar 20, 2024 | $52.20 | $53.39 | $50.85 | $51.86 | 8 544 585 |
| Mar 19, 2024 | $51.79 | $52.49 | $51.52 | $51.92 | 5 120 163 |
| Mar 18, 2024 | $51.96 | $52.35 | $51.54 | $51.79 | 4 150 754 |
| Mar 15, 2024 | $52.52 | $52.71 | $52.04 | $52.34 | 4 433 782 |
| Mar 14, 2024 | $53.70 | $53.79 | $52.18 | $52.36 | 8 132 250 |
| Mar 13, 2024 | $55.12 | $55.52 | $54.61 | $54.99 | 6 022 422 |
| Mar 12, 2024 | $56.09 | $56.35 | $55.45 | $55.75 | 5 452 842 |
| Mar 11, 2024 | $57.78 | $57.83 | $56.68 | $57.24 | 4 627 113 |
| Mar 08, 2024 | $57.51 | $57.93 | $56.90 | $57.39 | 4 890 545 |
| Mar 07, 2024 | $58.52 | $58.62 | $56.93 | $57.63 | 5 428 882 |
| Mar 06, 2024 | $57.03 | $58.24 | $56.87 | $57.88 | 8 427 539 |
| Mar 05, 2024 | $56.60 | $57.34 | $56.11 | $56.94 | 6 953 053 |
| Mar 04, 2024 | $53.92 | $54.71 | $53.88 | $54.63 | 5 550 551 |
| Mar 01, 2024 | $53.56 | $55.35 | $52.79 | $55.25 | 7 190 256 |
| Feb 29, 2024 | $53.72 | $54.53 | $53.69 | $54.29 | 8 366 851 |
| Feb 28, 2024 | $52.50 | $53.37 | $52.21 | $53.25 | 6 856 690 |
