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 |
| Oct 03, 2023 | $44.90 | $45.40 | $42.60 | $43.00 | 6 088 910 |
| Oct 02, 2023 | $47.30 | $47.50 | $45.50 | $46.00 | 3 567 910 |
| Sep 29, 2023 | $49.20 | $49.60 | $47.30 | $48.20 | 3 999 210 |
| Sep 28, 2023 | $46.60 | $48.40 | $45.70 | $48.20 | 5 784 720 |
| Sep 27, 2023 | $49.80 | $49.90 | $47.40 | $48.00 | 3 641 650 |
| Sep 26, 2023 | $49.70 | $49.90 | $48.40 | $48.70 | 4 174 970 |
| Sep 25, 2023 | $50.00 | $50.70 | $49.20 | $49.30 | 5 030 250 |
| Sep 22, 2023 | $52.00 | $53.40 | $51.80 | $53.20 | 2 630 330 |
| Sep 21, 2023 | $53.00 | $53.10 | $51.90 | $52.00 | 5 162 650 |
| Sep 20, 2023 | $56.70 | $57.20 | $56.20 | $56.30 | 2 832 220 |
| Sep 19, 2023 | $56.40 | $57.00 | $55.80 | $55.90 | 2 112 740 |
| Sep 18, 2023 | $56.50 | $57.70 | $56.30 | $57.60 | 1 661 380 |
| Sep 15, 2023 | $57.60 | $57.60 | $56.70 | $56.80 | 2 107 150 |
| Sep 14, 2023 | $58.60 | $59.00 | $57.50 | $57.90 | 2 164 910 |
| Sep 13, 2023 | $58.60 | $59.70 | $58.30 | $59.10 | 2 301 260 |
| Sep 12, 2023 | $58.50 | $59.10 | $57.90 | $59.10 | 1 143 040 |
| Sep 11, 2023 | $58.20 | $58.70 | $57.90 | $58.10 | 1 505 670 |
| Sep 08, 2023 | $59.50 | $60.40 | $59.00 | $59.40 | 1 606 180 |
| Sep 07, 2023 | $58.80 | $58.90 | $58.20 | $58.70 | 1 340 550 |
| Sep 06, 2023 | $59.00 | $59.10 | $57.80 | $58.40 | 2 177 600 |
| Sep 05, 2023 | $59.40 | $59.50 | $58.00 | $58.10 | 2 614 240 |
| Sep 01, 2023 | $62.40 | $62.40 | $60.10 | $60.60 | 2 923 970 |
| Aug 31, 2023 | $63.40 | $64.30 | $63.10 | $63.40 | 2 102 950 |
| Aug 30, 2023 | $62.80 | $63.20 | $62.10 | $62.70 | 2 052 480 |
| Aug 29, 2023 | $60.40 | $63.40 | $60.30 | $63.00 | 2 870 430 |
