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 |
| Aug 28, 2023 | $61.80 | $61.80 | $60.20 | $61.10 | 1 490 190 |
| Aug 25, 2023 | $59.80 | $61.50 | $59.50 | $60.90 | 2 978 200 |
| Aug 24, 2023 | $60.90 | $61.60 | $60.30 | $60.50 | 2 290 700 |
| Aug 23, 2023 | $59.40 | $61.60 | $59.20 | $61.50 | 3 781 720 |
| Aug 22, 2023 | $56.30 | $57.50 | $56.00 | $57.30 | 2 158 060 |
| Aug 21, 2023 | $56.50 | $56.60 | $55.60 | $56.20 | 3 415 960 |
| Aug 18, 2023 | $57.90 | $59.30 | $57.60 | $58.40 | 2 537 350 |
| Aug 17, 2023 | $58.00 | $58.20 | $57.10 | $58.00 | 4 281 140 |
| Aug 16, 2023 | $59.60 | $60.50 | $58.50 | $58.90 | 3 975 050 |
| Aug 15, 2023 | $60.60 | $61.30 | $60.10 | $60.20 | 2 975 820 |
| Aug 14, 2023 | $61.40 | $62.80 | $60.70 | $61.20 | 2 706 290 |
| Aug 11, 2023 | $61.50 | $62.70 | $61.30 | $61.80 | 2 674 200 |
| Aug 10, 2023 | $65.20 | $65.70 | $62.20 | $62.40 | 3 693 700 |
| Aug 09, 2023 | $64.80 | $65.70 | $64.80 | $65.50 | 2 474 540 |
| Aug 08, 2023 | $64.90 | $65.80 | $63.90 | $64.50 | 2 377 550 |
| Aug 07, 2023 | $63.40 | $63.60 | $62.10 | $62.40 | 2 422 270 |
| Aug 04, 2023 | $61.70 | $64.60 | $61.60 | $64.20 | 4 859 350 |
| Aug 03, 2023 | $61.70 | $62.00 | $60.40 | $61.10 | 7 596 980 |
| Aug 02, 2023 | $65.60 | $66.00 | $64.20 | $65.70 | 5 326 960 |
| Aug 01, 2023 | $69.30 | $69.50 | $67.30 | $68.00 | 3 769 980 |
| Jul 31, 2023 | $70.50 | $71.90 | $70.40 | $71.20 | 1 761 120 |
| Jul 28, 2023 | $70.10 | $71.00 | $69.50 | $70.90 | 2 557 000 |
| Jul 27, 2023 | $72.80 | $73.40 | $69.00 | $69.80 | 4 851 800 |
| Jul 26, 2023 | $75.20 | $75.20 | $73.60 | $74.10 | 1 929 960 |
| Jul 25, 2023 | $73.30 | $74.80 | $73.20 | $74.00 | 1 684 310 |
