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, 2021 206.60 208.36 201.89 203.44 250,884 -3.86(-1.86%)
Aug 30, 2021 204.14 207.59 203.64 207.30 162,466 +1.83(+0.89%)
Aug 27, 2021 202.04 205.90 201.19 205.48 248,296 +3.37(+1.67%)
Aug 26, 2021 199.58 202.11 197.82 202.11 455,711 +2.11(+1.05%)
Aug 25, 2021 204.92 205.55 198.14 200.00 171,473 -5.41(-2.63%)
Aug 24, 2021 207.30 208.50 205.27 205.41 174,668 -4.57(-2.17%)
Aug 23, 2021 209.20 210.32 207.94 209.97 155,881 -0.63(-0.30%)
Aug 20, 2021 210.68 211.66 208.73 210.61 197,091 +0.35(+0.17%)
Aug 19, 2021 209.62 210.25 207.57 210.25 319,737 +4.50(+2.19%)
Aug 18, 2021 203.09 206.11 201.96 205.76 289,448 +2.04(+1.00%)
Aug 17, 2021 203.65 206.14 202.82 203.72 169,274 +0.07(+0.03%)
Aug 16, 2021 204.99 208.43 203.44 203.65 182,886 +1.41(+0.69%)
Aug 13, 2021 195.78 202.39 195.54 202.25 296,325 +8.71(+4.50%)
Aug 12, 2021 192.69 194.03 190.02 193.53 282,457 -0.56(-0.29%)
Aug 11, 2021 193.82 197.19 191.15 194.10 391,086 -0.56(-0.29%)
Aug 10, 2021 198.17 198.59 194.56 194.66 250,347 -2.67(-1.35%)
Aug 09, 2021 201.05 202.63 197.26 197.33 280,352 -2.32(-1.16%)
Aug 06, 2021 201.90 203.58 199.16 199.65 440,577 -10.47(-4.98%)
Aug 05, 2021 212.08 212.71 208.92 210.11 205,221 -3.16(-1.48%)
Aug 04, 2021 215.17 216.51 207.66 213.28 268,563 +1.26(+0.60%)
Aug 03, 2021 212.01 214.05 210.54 212.01 250,508 +0.49(+0.23%)
Aug 02, 2021 206.67 213.98 205.62 211.52 330,617 +5.27(+2.55%)
Jul 30, 2021 204.71 207.02 204.42 206.25 405,235 +2.88(+1.42%)
Jul 29, 2021 203.30 204.99 202.18 203.37 212,030 -3.44(-1.66%)
Jul 28, 2021 202.88 206.78 201.40 206.81 338,463 -0.07(-0.03%)
Jul 27, 2021 205.62 207.02 204.18 206.88 280,840 +6.32(+3.15%)
Jul 26, 2021 204.35 204.53 199.72 200.56 210,107 -1.83(-0.90%)
Jul 23, 2021 199.93 202.87 199.65 202.39 189,431 -3.65(-1.77%)
Jul 22, 2021 200.56 207.59 200.47 206.04 241,918 +5.34(+2.66%)
Jul 21, 2021 201.19 202.32 197.12 200.70 281,261 -8.01(-3.84%)
Jul 20, 2021 219.46 220.29 207.63 208.71 292,011 -6.04(-2.81%)
Jul 19, 2021 212.85 216.86 211.45 214.75 647,893 +12.93(+6.40%)
Jul 16, 2021 198.10 202.18 198.00 201.82 176,641 -0.63(-0.31%)
Jul 15, 2021 200.84 203.23 196.98 202.46 203,127 +6.18(+3.15%)
Jul 14, 2021 192.97 196.42 192.20 196.28 202,910 +6.74(+3.56%)
Jul 13, 2021 196.56 198.80 187.78 189.53 250,152 -4.85(-2.49%)
Jul 12, 2021 197.12 197.82 193.63 194.38 199,324 -0.77(-0.40%)
Jul 09, 2021 196.56 196.91 194.87 195.15 229,457 -8.64(-4.24%)
Jul 08, 2021 204.78 207.02 201.90 203.79 274,885 +2.46(+1.22%)
Jul 07, 2021 199.58 203.44 198.10 201.33 252,388 +5.41(+2.76%)
Jul 06, 2021 192.06 197.05 192.06 195.92 284,707 +6.53(+3.45%)
Jul 02, 2021 186.44 189.46 185.95 189.39 109,861 +3.37(+1.81%)
Jul 01, 2021 185.25 186.65 183.63 186.02 173,465 +0.07(+0.04%)
Jun 30, 2021 185.60 188.27 185.03 185.95 270,659 +2.11(+1.15%)
Jun 29, 2021 181.45 183.84 181.31 183.84 133,972 +2.39(+1.32%)
Jun 28, 2021 180.05 183.98 179.84 181.45 224,875 +3.86(+2.18%)
Jun 25, 2021 182.30 182.72 174.79 177.59 171,382 -5.41(-2.96%)
Jun 24, 2021 182.79 184.47 182.37 183.00 127,074 +0.84(+0.46%)
Jun 23, 2021 181.38 182.93 179.98 182.16 191,994 -1.12(-0.61%)
Jun 22, 2021 177.80 183.63 177.73 183.28 170,901 +1.83(+1.01%)
Jun 21, 2021 185.50 186.06 180.26 181.45 269,626 -9.15(-4.80%)
Jun 18, 2021 185.37 192.07 184.88 190.61 272,839 +9.85(+5.45%)
Jun 17, 2021 176.35 187.81 175.59 180.75 363,338 +8.80(+5.12%)
Jun 16, 2021 174.68 175.72 170.34 171.95 211,675 -1.61(-0.93%)
Jun 15, 2021 172.37 173.56 171.39 173.56 166,857 -0.63(-0.36%)
Jun 14, 2021 177.19 177.33 173.31 174.19 115,065 -3.91(-2.20%)
Jun 11, 2021 178.24 178.52 176.45 178.10 70,941 -1.12(-0.62%)
Jun 10, 2021 172.72 179.29 172.16 179.22 196,903 +3.28(+1.87%)
Jun 09, 2021 176.07 177.61 174.36 175.93 87,885 +4.61(+2.69%)
Jun 08, 2021 172.09 172.23 170.62 171.32 111,759 +3.56(+2.12%)
Jun 07, 2021 168.18 168.63 167.41 167.76 64,057 -1.33(-0.79%)
Jun 04, 2021 164.75 169.44 164.61 169.09 94,913 +6.15(+3.77%)
Jun 03, 2021 164.61 164.61 162.24 162.94 87,667 -1.82(-1.10%)
Jun 02, 2021 164.75 165.58 163.91 164.75 49,551 +1.12(+0.68%)
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.