Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

20-Yr Treasury Bull 3X ETF Direxion (NY: TMF )

48.03 +0.21 (+0.44%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 189.13 190.74 182.32 182.96 289,757 -6.14(-3.24%)
Apr 29, 2020 191.93 194.30 186.51 189.09 132,188 -2.96(-1.54%)
Apr 28, 2020 189.01 192.81 188.29 192.05 152,435 +6.43(+3.47%)
Apr 27, 2020 192.69 192.81 184.90 185.62 175,011 -11.30(-5.74%)
Apr 24, 2020 192.69 196.92 192.31 196.92 107,747 +1.73(+0.89%)
Apr 23, 2020 193.37 197.05 192.56 195.19 183,756 +2.96(+1.54%)
Apr 22, 2020 193.41 195.10 189.56 192.22 200,149 -5.71(-2.89%)
Apr 21, 2020 201.32 201.32 196.79 197.94 178,435 +6.73(+3.52%)
Apr 20, 2020 189.09 191.46 187.23 191.21 199,873 +4.78(+2.56%)
Apr 17, 2020 193.37 197.05 184.73 186.43 294,243 -8.00(-4.11%)
Apr 16, 2020 191.84 195.31 191.16 194.42 143,902 +6.30(+3.35%)
Apr 15, 2020 183.97 189.60 183.72 188.12 216,421 +13.46(+7.70%)
Apr 14, 2020 174.96 177.37 173.48 174.66 156,072 -0.25(-0.15%)
Apr 13, 2020 176.82 180.38 174.71 174.92 183,856 -3.98(-2.22%)
Apr 09, 2020 175.30 180.76 173.99 178.90 236,836 -0.04(-0.02%)
Apr 08, 2020 178.51 182.11 176.48 178.94 172,165 -3.47(-1.90%)
Apr 07, 2020 177.92 183.00 173.78 182.41 280,856 -6.26(-3.32%)
Apr 06, 2020 185.58 189.09 183.42 188.67 145,822 -1.65(-0.87%)
Apr 03, 2020 189.81 196.24 188.92 190.32 144,994 +1.73(+0.92%)
Apr 02, 2020 190.87 192.48 186.00 188.58 246,510 +3.26(+1.76%)
Apr 01, 2020 189.64 191.33 183.00 185.33 233,993 +7.15(+4.01%)
Mar 31, 2020 180.50 184.10 176.27 178.18 238,715 -3.94(-2.16%)
Mar 30, 2020 190.11 194.93 180.88 182.11 434,811 -4.61(-2.47%)
Mar 27, 2020 179.61 188.84 176.86 186.72 337,872 +13.67(+7.90%)
Mar 26, 2020 175.26 180.42 169.37 173.06 406,958 +2.67(+1.56%)
Mar 25, 2020 175.38 183.29 167.85 170.39 201,593 -2.12(-1.23%)
Mar 24, 2020 169.04 179.36 163.49 172.51 263,829 -5.80(-3.25%)
Mar 23, 2020 152.22 180.37 150.27 178.30 479,756 +20.17(+12.76%)
Mar 20, 2020 142.09 158.13 139.48 158.13 639,225 +26.75(+20.36%)
Mar 19, 2020 125.14 142.17 121.33 131.38 298,268 +11.62(+9.70%)
Mar 18, 2020 142.17 147.17 105.58 119.76 565,409 -26.54(-18.14%)
Mar 17, 2020 178.26 185.70 143.41 146.31 373,971 -31.96(-17.93%)
Mar 16, 2020 173.26 184.38 162.34 178.26 357,296 +25.59(+16.76%)
Mar 13, 2020 154.82 163.75 145.52 152.67 375,562 -9.76(-6.01%)
Mar 12, 2020 169.50 188.80 156.25 162.43 537,677 +3.31(+2.08%)
Mar 11, 2020 188.10 193.72 156.27 159.12 528,571 -19.80(-11.07%)
Mar 10, 2020 204.55 217.41 177.19 178.92 712,289 -34.27(-16.08%)
Mar 09, 2020 238.82 241.02 209.02 213.19 902,784 +17.82(+9.12%)
Mar 06, 2020 197.94 203.44 187.11 195.38 1,393,035 +26.46(+15.66%)
Mar 05, 2020 165.03 170.03 164.00 168.92 457,547 +11.37(+7.22%)
Mar 04, 2020 162.92 165.86 156.10 157.55 349,891 -5.25(-3.23%)
Mar 03, 2020 155.07 172.84 150.73 162.80 980,592 +7.44(+4.79%)
Mar 02, 2020 159.70 163.34 154.99 155.36 732,635 -0.58(-0.37%)
Feb 28, 2020 156.68 160.94 155.61 155.94 1,004,120 +7.07(+4.75%)
Feb 27, 2020 151.43 152.42 145.93 148.87 623,148 +4.34(+3.00%)
Feb 26, 2020 143.49 148.54 142.34 144.53 448,804 -2.32(-1.58%)
Feb 25, 2020 144.24 148.66 144.03 146.84 416,644 +2.52(+1.75%)
Feb 24, 2020 145.81 146.35 143.66 144.32 542,853 +6.16(+4.46%)
Feb 21, 2020 137.58 140.48 137.13 138.16 378,634 +3.68(+2.74%)
Feb 20, 2020 132.95 135.22 132.70 134.48 288,975 +3.06(+2.33%)
Feb 19, 2020 130.26 131.63 129.93 131.42 144,490 +0.08(+0.06%)
Feb 18, 2020 131.01 132.75 129.77 131.34 229,301 +2.48(+1.92%)
Feb 14, 2020 129.40 130.18 128.51 128.86 292,641 +1.70(+1.33%)
Feb 13, 2020 126.05 127.83 125.53 127.16 339,618 +1.36(+1.08%)
Feb 12, 2020 125.72 126.23 124.77 125.80 196,543 -1.86(-1.46%)
Feb 11, 2020 129.02 129.35 127.33 127.66 326,760 -2.11(-1.62%)
Feb 10, 2020 130.43 130.80 129.31 129.77 305,531 +1.12(+0.87%)
Feb 07, 2020 128.16 129.44 127.20 128.65 418,304 +4.42(+3.56%)
Feb 06, 2020 122.74 124.64 122.37 124.23 297,139 +1.74(+1.42%)
Feb 05, 2020 123.19 124.23 122.16 122.49 369,732 -4.05(-3.20%)
Feb 04, 2020 127.62 127.78 125.22 126.54 391,608 -5.46(-4.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.