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 |
| Jan 22, 2024 | $56.15 | $56.64 | $55.41 | $55.86 | 9 254 403 |
| Jan 19, 2024 | $54.24 | $55.04 | $53.47 | $54.89 | 8 566 864 |
| Jan 18, 2024 | $55.62 | $55.84 | $53.90 | $54.45 | 10 473 718 |
| Jan 17, 2024 | $55.91 | $56.66 | $55.14 | $56.12 | 14 502 996 |
| Jan 16, 2024 | $57.82 | $58.11 | $55.77 | $56.33 | 14 637 615 |
| Jan 12, 2024 | $59.98 | $60.88 | $59.04 | $59.52 | 11 125 736 |
| Jan 11, 2024 | $58.86 | $60.10 | $58.05 | $59.84 | 14 307 234 |
| Jan 10, 2024 | $60.37 | $60.64 | $58.93 | $58.99 | 10 808 995 |
| Jan 09, 2024 | $59.90 | $60.86 | $59.77 | $59.98 | 12 316 323 |
| Jan 08, 2024 | $59.22 | $61.25 | $58.93 | $61.00 | 10 308 381 |
| Jan 05, 2024 | $59.68 | $61.90 | $59.16 | $59.41 | 13 873 830 |
| Jan 04, 2024 | $61.45 | $61.89 | $60.80 | $61.16 | 11 710 810 |
| Jan 03, 2024 | $61.46 | $64.32 | $61.03 | $64.07 | 13 693 390 |
| Jan 02, 2024 | $63.09 | $63.93 | $62.67 | $63.28 | 10 547 000 |
| Dec 29, 2023 | $64.94 | $66.29 | $64.24 | $64.58 | 8 738 216 |
| Dec 28, 2023 | $66.86 | $67.87 | $65.83 | $66.27 | 6 247 167 |
| Dec 27, 2023 | $66.34 | $67.82 | $65.86 | $67.78 | 7 247 496 |
| Dec 26, 2023 | $63.97 | $64.62 | $63.84 | $64.39 | 4 201 794 |
| Dec 22, 2023 | $65.69 | $65.69 | $63.41 | $63.90 | 6 546 042 |
| Dec 21, 2023 | $66.50 | $66.65 | $64.44 | $64.84 | 8 519 014 |
| Dec 20, 2023 | $65.77 | $66.92 | $64.71 | $66.72 | 9 945 470 |
| Dec 19, 2023 | $65.26 | $66.06 | $64.90 | $65.31 | 5 177 987 |
| Dec 18, 2023 | $64.51 | $64.54 | $63.64 | $64.35 | 6 152 702 |
| Dec 15, 2023 | $65.00 | $66.32 | $64.80 | $65.92 | 11 461 726 |
| Dec 14, 2023 | $63.10 | $65.72 | $62.71 | $65.58 | 10 576 700 |
