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 |
| Nov 07, 2023 | $46.00 | $47.30 | $45.90 | $46.50 | 3 688 670 |
| Nov 06, 2023 | $45.10 | $45.30 | $44.30 | $44.80 | 4 446 350 |
| Nov 03, 2023 | $47.80 | $48.20 | $45.90 | $46.10 | 8 918 990 |
| Nov 02, 2023 | $44.70 | $45.50 | $43.90 | $45.10 | 7 535 240 |
| Nov 01, 2023 | $40.80 | $42.30 | $40.70 | $42.20 | 6 581 440 |
| Oct 31, 2023 | $40.90 | $41.40 | $39.70 | $39.80 | 3 489 580 |
| Oct 30, 2023 | $40.00 | $41.00 | $39.20 | $40.40 | 3 879 970 |
| Oct 27, 2023 | $40.60 | $41.10 | $40.00 | $40.80 | 2 990 830 |
| Oct 26, 2023 | $39.70 | $41.60 | $39.50 | $41.50 | 5 072 290 |
| Oct 25, 2023 | $40.50 | $40.70 | $39.20 | $39.70 | 5 760 370 |
| Oct 24, 2023 | $41.20 | $42.50 | $40.60 | $42.50 | 5 155 970 |
| Oct 23, 2023 | $38.90 | $41.80 | $38.30 | $41.10 | 7 986 850 |
| Oct 20, 2023 | $39.20 | $39.90 | $38.80 | $39.40 | 4 508 800 |
| Oct 19, 2023 | $40.50 | $41.50 | $38.80 | $38.90 | 8 831 930 |
| Oct 18, 2023 | $41.30 | $41.80 | $40.50 | $41.50 | 6 344 110 |
| Oct 17, 2023 | $42.00 | $43.10 | $41.40 | $42.60 | 5 613 320 |
| Oct 16, 2023 | $44.10 | $44.30 | $43.60 | $44.10 | 3 498 360 |
| Oct 13, 2023 | $46.30 | $46.70 | $45.60 | $46.30 | 3 381 040 |
| Oct 12, 2023 | $47.10 | $47.40 | $43.70 | $44.00 | 5 687 970 |
| Oct 11, 2023 | $46.90 | $47.90 | $46.50 | $47.90 | 6 314 740 |
| Oct 10, 2023 | $43.90 | $45.90 | $43.30 | $45.10 | 4 347 010 |
| Oct 09, 2023 | $43.40 | $45.30 | $42.50 | $45.20 | 3 709 660 |
| Oct 06, 2023 | $41.50 | $43.70 | $41.20 | $42.40 | 5 395 030 |
| Oct 05, 2023 | $44.40 | $44.50 | $43.60 | $44.00 | 2 384 490 |
| Oct 04, 2023 | $44.00 | $44.70 | $43.30 | $44.60 | 4 473 100 |
