Quantcast

Direxion Daily 20-Year Treasury Bull 3X Shares Historical Stock Prices

(ETF)
TMF 
$19.82
*  
0.58
3.01%
Get TMF Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading TMF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.40 19.90 19.36 19.82 423,966
03/20/2019 19.36 19.9 19.36 19.82 426,156
03/19/2019 19.08 19.31 18.97 19.24 289,950
03/18/2019 19.37 19.5 19.33 19.41 234,774
03/15/2019 19.46 19.55 19.28 19.43 388,175
03/14/2019 19.44 19.47 19.08 19.09 208,239
03/13/2019 19.43 19.56 19.4 19.51 584,937
03/12/2019 19.24 19.7 19.24 19.6 247,514
03/11/2019 19.33 19.33 19.12 19.22 283,232
03/08/2019 19.19 19.46 19.06 19.39 343,951
03/07/2019 18.98 19.25 18.955 19.17 380,794
03/06/2019 18.62 18.91 18.61 18.79 283,592
03/05/2019 18.34 18.61 18.335 18.6 299,848
03/04/2019 18.35 18.56 18.24 18.49 338,992
03/01/2019 18.36 18.45 18.05 18.05 784,345
02/28/2019 18.82 18.86 18.44 18.57 545,788
02/27/2019 19.12 19.12 18.7092 18.79 413,721
02/26/2019 19.4 19.45 19.23 19.43 135,810
02/25/2019 19.15 19.1901 19.02 19.17 188,519
02/22/2019 19.27 19.5031 19.26 19.33 338,209
02/21/2019 19.1 19.14 18.93 19.02 313,141
02/20/2019 19.54 19.6 19.3599 19.53 367,312
02/19/2019 19.72 19.83 19.54 19.69 359,904
02/15/2019 19.33 19.585 19.33 19.57 287,751
02/14/2019 19.64 19.67 19.38 19.46 277,766
02/13/2019 19.19 19.29 19.0698 19.18 221,552
02/12/2019 19.42 19.46 19.2 19.38 189,397
02/11/2019 19.54 19.68 19.471 19.54 353,901
02/08/2019 19.74 19.837 19.64 19.78 348,031
02/07/2019 19.35 19.57 19.2447 19.51 317,094
02/06/2019 19.3 19.32 19.01 19.15 366,277
02/05/2019 18.99 19.2399 18.9819 19.12 214,009
02/04/2019 18.88 18.915 18.675 18.87 689,598
02/01/2019 19.37 19.42 19.08 19.13 525,494
01/31/2019 19.27 19.58 19.27 19.45 493,423
01/30/2019 18.96 19.02 18.74 19 486,230
01/29/2019 18.802 19.05 18.75 19.05 217,063
01/28/2019 18.8 19.01 18.75 18.75 342,643
01/25/2019 18.86 18.92 18.72 18.85 295,250
01/24/2019 18.99 19.16 18.92 19.07 270,971
01/23/2019 18.54 18.87 18.51 18.74 358,572
01/22/2019 18.7 18.91 18.6167 18.73 554,219
01/18/2019 18.5 18.64 18.302 18.4 492,606
01/17/2019 18.72 18.84 18.56 18.67 302,859
01/16/2019 18.43 18.78 18.3779 18.66 363,442
01/15/2019 18.86 18.865 18.581 18.63 335,207
01/14/2019 19 19.08 18.73 18.83 298,013
01/11/2019 18.99 19.21 18.94 19.03 459,193
01/10/2019 19.22 19.27 18.775 18.82 745,064
01/09/2019 19.22 19.2845 18.9741 19.18 365,434
01/08/2019 19.42 19.53 19.27 19.3 389,978
01/07/2019 19.88 19.89 19.39 19.45 462,307
01/04/2019 19.77 19.86 19.41 19.67 664,772
01/03/2019 19.74 20.51 19.73 20.35 585,027
01/02/2019 19.44 19.69 19.2901 19.68 466,052
12/31/2018 18.95 19.395 18.88 19.37 422,060
12/28/2018 18.84 19.17 18.8 19.14 573,447
12/27/2018 19.26 19.32 18.65 18.65 600,657
12/26/2018 19.27 19.4327 18.76 18.76 417,898
12/24/2018 19.34 19.4599 19.22 19.4 285,794
12/21/2018 19.32 19.37 18.99 19.14 292,104
12/20/2018 19.76 19.77 19.11 19.12 676,253
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for TMF



Research Brokers before you trade

Want to trade FX?

Smart Portfolio