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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 13, 2023 | $58.00 | $61.30 | $57.77 | $61.03 | 11 489 300 |
| Dec 12, 2023 | $56.20 | $57.17 | $55.75 | $56.99 | 6 158 700 |
| Dec 11, 2023 | $56.00 | $56.74 | $55.13 | $56.54 | 5 384 700 |
| Dec 08, 2023 | $56.79 | $57.26 | $55.79 | $56.93 | 9 385 300 |
| Dec 07, 2023 | $58.20 | $59.84 | $57.93 | $58.45 | 7 613 100 |
| Dec 06, 2023 | $58.09 | $59.81 | $57.69 | $59.50 | 11 914 300 |
| Dec 05, 2023 | $55.53 | $57.22 | $55.40 | $57.16 | 8 324 600 |
| Dec 04, 2023 | $53.57 | $54.14 | $52.84 | $53.82 | 7 932 700 |
| Dec 01, 2023 | $51.70 | $54.60 | $51.30 | $54.30 | 5 166 990 |
| Nov 30, 2023 | $52.30 | $52.60 | $50.90 | $51.50 | 5 912 100 |
| Nov 29, 2023 | $52.60 | $53.60 | $52.00 | $53.50 | 6 380 980 |
| Nov 28, 2023 | $50.60 | $51.60 | $50.30 | $51.40 | 4 031 840 |
| Nov 27, 2023 | $49.60 | $51.30 | $49.50 | $51.20 | 3 696 530 |
| Nov 24, 2023 | $49.30 | $49.60 | $48.80 | $48.90 | 2 932 240 |
| Nov 22, 2023 | $51.10 | $51.40 | $49.80 | $50.70 | 4 149 390 |
| Nov 21, 2023 | $50.10 | $50.60 | $49.00 | $50.20 | 3 683 460 |
| Nov 20, 2023 | $48.70 | $50.40 | $48.60 | $50.20 | 3 980 640 |
| Nov 17, 2023 | $49.60 | $50.00 | $48.70 | $49.40 | 4 248 820 |
| Nov 16, 2023 | $48.20 | $49.30 | $48.10 | $48.70 | 4 061 280 |
| Nov 15, 2023 | $47.80 | $48.00 | $46.70 | $47.10 | 6 035 340 |
| Nov 14, 2023 | $49.40 | $49.70 | $48.30 | $49.10 | 6 318 430 |
| Nov 13, 2023 | $45.10 | $46.20 | $44.60 | $45.90 | 3 258 880 |
| Nov 10, 2023 | $46.80 | $47.00 | $45.90 | $46.20 | 3 406 580 |
| Nov 09, 2023 | $48.00 | $48.10 | $44.30 | $45.60 | 6 929 220 |
| Nov 08, 2023 | $47.30 | $49.10 | $47.20 | $48.90 | 6 148 400 |
