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 |
| Feb 27, 2024 | $52.80 | $53.18 | $52.11 | $52.28 | 4 722 899 |
| Feb 26, 2024 | $54.12 | $54.16 | $52.72 | $53.39 | 5 657 186 |
| Feb 23, 2024 | $52.05 | $54.11 | $52.03 | $53.92 | 7 239 681 |
| Feb 22, 2024 | $51.41 | $52.07 | $51.25 | $51.82 | 6 329 096 |
| Feb 21, 2024 | $52.29 | $52.37 | $50.88 | $51.22 | 8 075 781 |
| Feb 20, 2024 | $52.25 | $52.89 | $52.09 | $52.26 | 4 003 056 |
| Feb 16, 2024 | $51.67 | $52.30 | $51.51 | $52.19 | 6 203 751 |
| Feb 15, 2024 | $53.60 | $53.86 | $52.63 | $53.13 | 7 879 845 |
| Feb 14, 2024 | $51.53 | $52.76 | $51.42 | $52.42 | 9 940 685 |
| Feb 13, 2024 | $52.51 | $52.83 | $51.61 | $51.63 | 9 970 662 |
| Feb 12, 2024 | $54.38 | $54.75 | $53.65 | $54.43 | 5 784 426 |
| Feb 09, 2024 | $54.09 | $54.54 | $53.95 | $54.28 | 5 807 543 |
| Feb 08, 2024 | $54.63 | $55.08 | $53.96 | $54.63 | 7 677 937 |
| Feb 07, 2024 | $55.61 | $56.81 | $55.53 | $55.71 | 8 798 712 |
| Feb 06, 2024 | $55.07 | $56.67 | $55.03 | $56.38 | 7 380 178 |
| Feb 05, 2024 | $55.82 | $56.21 | $54.71 | $54.93 | 10 936 512 |
| Feb 02, 2024 | $58.89 | $59.51 | $57.74 | $58.48 | 14 219 458 |
| Feb 01, 2024 | $61.16 | $63.44 | $60.75 | $62.51 | 13 707 855 |
| Jan 31, 2024 | $58.48 | $59.69 | $58.08 | $59.26 | 20 147 445 |
| Jan 30, 2024 | $57.15 | $57.58 | $55.82 | $57.55 | 10 380 466 |
| Jan 29, 2024 | $55.10 | $56.58 | $54.77 | $56.10 | 6 511 326 |
| Jan 26, 2024 | $54.50 | $54.70 | $53.68 | $54.20 | 4 872 471 |
| Jan 25, 2024 | $54.61 | $54.99 | $53.86 | $54.52 | 8 598 578 |
| Jan 24, 2024 | $55.56 | $55.62 | $53.11 | $53.60 | 14 217 463 |
| Jan 23, 2024 | $54.55 | $54.67 | $53.70 | $54.54 | 8 316 515 |
