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 (%)
Aug 31, 2020 164.04 169.04 163.92 165.65 369,263 +3.13(+1.93%)
Aug 28, 2020 164.76 165.48 161.21 162.52 207,081 -0.63(-0.39%)
Aug 27, 2020 173.94 174.41 162.73 163.16 379,239 -8.63(-5.02%)
Aug 26, 2020 171.83 172.80 169.37 171.79 176,889 -2.16(-1.24%)
Aug 25, 2020 172.84 175.21 171.11 173.94 289,903 -3.94(-2.21%)
Aug 24, 2020 179.15 181.31 177.71 177.88 234,791 -1.19(-0.66%)
Aug 21, 2020 177.62 179.23 175.09 179.06 194,508 +3.17(+1.80%)
Aug 20, 2020 176.23 177.12 174.90 175.89 218,257 +4.57(+2.67%)
Aug 19, 2020 176.31 177.12 169.75 171.32 290,324 -2.96(-1.70%)
Aug 18, 2020 173.06 174.75 172.21 174.28 172,016 +3.43(+2.01%)
Aug 17, 2020 171.91 173.39 170.26 170.85 163,364 +1.90(+1.13%)
Aug 14, 2020 171.36 172.46 168.95 168.95 271,484 -2.92(-1.70%)
Aug 13, 2020 176.44 177.08 169.36 171.87 343,763 -5.12(-2.89%)
Aug 12, 2020 177.41 178.72 175.21 176.99 335,910 -5.12(-2.81%)
Aug 11, 2020 182.36 183.34 178.01 182.11 469,747 -6.22(-3.30%)
Aug 10, 2020 192.60 192.75 188.33 188.33 269,711 -2.16(-1.13%)
Aug 07, 2020 196.20 197.00 190.45 190.49 341,960 -5.08(-2.60%)
Aug 06, 2020 196.71 199.59 194.13 195.57 196,544 +3.17(+1.65%)
Aug 05, 2020 192.22 193.91 190.91 192.39 241,785 -5.12(-2.59%)
Aug 04, 2020 194.76 197.51 194.51 197.51 302,177 +7.79(+4.10%)
Aug 03, 2020 189.43 192.05 188.67 189.73 388,386 -4.91(-2.52%)
Jul 31, 2020 192.22 196.50 191.33 194.63 315,325 -0.85(-0.43%)
Jul 30, 2020 195.06 195.82 194.09 195.48 211,706 +3.85(+2.01%)
Jul 29, 2020 191.55 192.85 188.08 191.63 254,874 -0.85(-0.44%)
Jul 28, 2020 190.19 192.77 189.77 192.48 345,725 +5.29(+2.83%)
Jul 27, 2020 192.56 192.75 187.19 187.19 248,324 -4.02(-2.10%)
Jul 24, 2020 188.12 191.33 187.74 191.21 289,894 +0.59(+0.31%)
Jul 23, 2020 188.16 191.21 186.64 190.62 279,573 +6.18(+3.35%)
Jul 22, 2020 186.04 186.59 184.06 184.44 178,690 +1.61(+0.88%)
Jul 21, 2020 182.91 184.14 182.15 182.83 147,394 +0.64(+0.35%)
Jul 20, 2020 183.51 183.89 181.26 182.19 302,479 +1.23(+0.68%)
Jul 17, 2020 182.70 183.13 180.12 180.97 212,588 -1.35(-0.74%)
Jul 16, 2020 183.00 184.27 181.94 182.32 204,592 +3.00(+1.68%)
Jul 15, 2020 178.26 181.69 178.01 179.32 302,351 -3.00(-1.65%)
Jul 14, 2020 184.82 185.66 181.86 182.32 313,857 +0.85(+0.47%)
Jul 13, 2020 177.16 181.86 176.27 181.48 339,195 +1.69(+0.94%)
Jul 10, 2020 185.03 185.92 179.19 179.78 271,625 -2.67(-1.46%)
Jul 09, 2020 174.75 183.51 174.45 182.45 228,313 +8.17(+4.69%)
Jul 08, 2020 173.61 175.38 171.96 174.28 229,923 -2.20(-1.25%)
Jul 07, 2020 170.60 176.78 170.22 176.48 260,875 +7.15(+4.22%)
Jul 06, 2020 167.34 169.54 165.86 169.33 317,147 -2.16(-1.26%)
Jul 02, 2020 168.82 171.89 167.22 171.49 243,335 +0.30(+0.17%)
Jul 01, 2020 169.16 171.32 166.92 171.19 229,868 -0.85(-0.49%)
Jun 30, 2020 175.97 176.13 170.47 172.04 294,744 -2.16(-1.24%)
Jun 29, 2020 175.13 176.19 173.27 174.20 205,592 -2.12(-1.20%)
Jun 26, 2020 172.89 176.31 172.68 176.31 356,495 +5.67(+3.32%)
Jun 25, 2020 172.46 173.31 170.26 170.64 185,671 +1.48(+0.88%)
Jun 24, 2020 164.72 169.41 164.59 169.16 166,102 +4.91(+2.99%)
Jun 23, 2020 164.51 166.24 163.37 164.25 238,380 -3.13(-1.87%)
Jun 22, 2020 169.63 170.47 166.29 167.39 274,671 -0.04(-0.03%)
Jun 19, 2020 163.11 167.64 162.73 167.43 184,061 +0.47(+0.28%)
Jun 18, 2020 166.24 167.60 165.10 166.96 184,104 +5.03(+3.11%)
Jun 17, 2020 160.87 162.44 158.25 161.93 241,273 +1.27(+0.79%)
Jun 16, 2020 158.33 163.83 156.01 160.66 321,390 -7.45(-4.43%)
Jun 15, 2020 172.51 173.27 166.79 168.10 300,025 +0.42(+0.25%)
Jun 12, 2020 167.64 171.53 166.54 167.68 317,404 -4.57(-2.65%)
Jun 11, 2020 170.35 173.39 168.66 172.25 345,954 +9.18(+5.63%)
Jun 10, 2020 158.37 163.28 157.87 163.07 245,198 +6.94(+4.44%)
Jun 09, 2020 157.74 159.47 155.66 156.13 282,511 +5.12(+3.39%)
Jun 08, 2020 146.44 151.48 146.27 151.01 197,135 +1.69(+1.13%)
Jun 05, 2020 144.92 149.51 140.73 149.32 595,955 -3.39(-2.22%)
Jun 04, 2020 157.53 157.95 152.49 152.70 337,159 -6.85(-4.30%)
Jun 03, 2020 161.42 162.01 157.70 159.56 394,534 -6.73(-4.05%)
Jun 02, 2020 166.41 167.47 164.89 166.29 292,504 -1.86(-1.11%)
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.