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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 24, 2023 | $75.80 | $76.20 | $74.30 | $74.50 | 1 466 630 |
| Jul 21, 2023 | $76.20 | $76.70 | $75.10 | $75.30 | 1 325 010 |
| Jul 20, 2023 | $76.50 | $76.70 | $74.30 | $75.30 | 1 981 510 |
| Jul 19, 2023 | $76.20 | $78.20 | $75.50 | $78.10 | 2 396 980 |
| Jul 18, 2023 | $75.70 | $76.20 | $75.10 | $75.50 | 1 540 800 |
| Jul 17, 2023 | $74.40 | $75.00 | $73.70 | $74.70 | 1 396 670 |
| Jul 14, 2023 | $75.50 | $76.00 | $74.40 | $74.70 | 1 635 930 |
| Jul 13, 2023 | $74.70 | $76.20 | $74.10 | $75.70 | 2 907 900 |
| Jul 12, 2023 | $72.00 | $74.30 | $71.40 | $73.60 | 3 476 300 |
| Jul 11, 2023 | $71.10 | $71.90 | $70.40 | $71.10 | 1 909 760 |
| Jul 10, 2023 | $69.50 | $71.00 | $69.50 | $70.40 | 2 243 420 |
| Jul 07, 2023 | $70.50 | $71.20 | $69.80 | $70.10 | 3 497 670 |
| Jul 06, 2023 | $72.60 | $72.90 | $70.90 | $71.60 | 3 998 410 |
| Jul 05, 2023 | $76.30 | $76.60 | $73.80 | $74.60 | 3 089 230 |
| Jul 03, 2023 | $78.40 | $79.40 | $76.70 | $76.70 | 1 394 390 |
| Jun 30, 2023 | $76.20 | $78.40 | $75.70 | $78.00 | 2 519 390 |
| Jun 29, 2023 | $76.60 | $77.00 | $74.90 | $75.80 | 3 588 660 |
| Jun 28, 2023 | $79.40 | $80.40 | $78.10 | $79.80 | 2 133 150 |
| Jun 27, 2023 | $79.90 | $80.70 | $78.00 | $78.70 | 1 714 180 |
| Jun 26, 2023 | $80.00 | $80.40 | $79.00 | $79.60 | 1 736 840 |
| Jun 23, 2023 | $80.50 | $80.70 | $78.50 | $79.10 | 2 207 320 |
| Jun 22, 2023 | $78.30 | $79.30 | $76.90 | $77.20 | 1 938 140 |
| Jun 21, 2023 | $78.50 | $80.30 | $77.30 | $80.20 | 1 848 150 |
| Jun 20, 2023 | $79.50 | $80.80 | $79.40 | $79.90 | 1 931 360 |
| Jun 16, 2023 | $78.10 | $78.90 | $77.10 | $78.50 | 1 477 960 |
