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 06, 2019 | $19.30 | $19.32 | $19.01 | $19.15 | 366 277 |
| Feb 05, 2019 | $18.99 | $19.24 | $18.98 | $19.12 | 214 009 |
| Feb 04, 2019 | $18.88 | $18.92 | $18.68 | $18.87 | 689 598 |
| Feb 01, 2019 | $19.37 | $19.42 | $19.08 | $19.13 | 525 494 |
| Jan 31, 2019 | $19.27 | $19.58 | $19.27 | $19.45 | 493 923 |
| Jan 30, 2019 | $18.96 | $19.02 | $18.74 | $19.00 | 486 330 |
| Jan 29, 2019 | $18.80 | $19.05 | $18.75 | $19.05 | 217 063 |
| Jan 28, 2019 | $18.80 | $19.01 | $18.75 | $18.75 | 342 643 |
| Jan 25, 2019 | $18.86 | $18.92 | $18.72 | $18.85 | 295 692 |
| Jan 24, 2019 | $18.99 | $19.16 | $18.92 | $19.07 | 270 971 |
| Jan 23, 2019 | $18.54 | $18.87 | $18.51 | $18.74 | 358 572 |
| Jan 22, 2019 | $18.70 | $18.91 | $18.62 | $18.73 | 554 219 |
| Jan 18, 2019 | $18.50 | $18.64 | $18.30 | $18.40 | 492 606 |
| Jan 17, 2019 | $18.72 | $18.84 | $18.56 | $18.67 | 302 859 |
| Jan 16, 2019 | $18.43 | $18.78 | $18.38 | $18.66 | 363 442 |
| Jan 15, 2019 | $18.86 | $18.87 | $18.58 | $18.63 | 335 207 |
| Jan 14, 2019 | $19.00 | $19.08 | $18.73 | $18.83 | 298 013 |
| Jan 11, 2019 | $18.99 | $19.21 | $18.94 | $19.03 | 459 193 |
| Jan 10, 2019 | $19.22 | $19.27 | $18.78 | $18.82 | 745 122 |
| Jan 09, 2019 | $19.22 | $19.28 | $18.97 | $19.18 | 365 434 |
| Jan 08, 2019 | $19.42 | $19.53 | $19.27 | $19.30 | 389 978 |
| Jan 07, 2019 | $19.88 | $19.89 | $19.39 | $19.45 | 462 307 |
| Jan 04, 2019 | $19.77 | $19.86 | $19.41 | $19.67 | 664 772 |
| Jan 03, 2019 | $19.74 | $20.51 | $19.73 | $20.35 | 585 027 |
| Jan 02, 2019 | $19.44 | $19.69 | $19.29 | $19.68 | 466 052 |
