Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

20+ Year Trsy Bull 3X Direxion ETF (NY: TMF )

44.25 -0.95 (-2.10%)
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 64.54 65.88 63.84 64.18 8,792,525 -1.68(-2.55%)
Dec 28, 2023 66.45 67.45 65.42 65.86 6,276,959 -1.50(-2.23%)
Dec 27, 2023 65.93 67.40 65.45 67.36 7,271,090 +3.37(+5.26%)
Dec 26, 2023 63.58 64.22 63.45 63.99 4,204,977 +0.49(+0.77%)
Dec 22, 2023 65.28 65.28 63.02 63.51 6,586,746 -0.93(-1.45%)
Dec 21, 2023 66.09 66.24 64.04 64.44 8,551,653 -1.37(-2.09%)
Dec 20, 2023 64.88 66.01 63.83 65.81 10,050,752 +1.39(+2.16%)
Dec 19, 2023 64.37 65.16 64.02 64.42 5,202,712 +0.95(+1.49%)
Dec 18, 2023 63.63 63.66 62.78 63.48 6,219,396 -1.55(-2.38%)
Dec 15, 2023 64.12 65.42 63.92 65.02 11,619,561 +0.34(+0.52%)
Dec 14, 2023 62.24 64.83 61.86 64.69 10,660,706 +4.49(+7.46%)
Dec 13, 2023 57.21 60.47 56.98 60.20 11,510,862 +3.99(+7.09%)
Dec 12, 2023 55.44 56.39 54.99 56.22 6,229,417 +0.44(+0.80%)
Dec 11, 2023 55.23 55.97 54.39 55.77 5,447,836 -0.38(-0.69%)
Dec 08, 2023 56.02 56.48 55.03 56.16 9,526,773 -1.50(-2.60%)
Dec 07, 2023 57.41 59.03 57.14 57.66 7,705,342 -1.04(-1.76%)
Dec 06, 2023 57.30 59.00 56.91 58.69 12,043,457 +2.31(+4.09%)
Dec 05, 2023 54.78 56.44 54.65 56.38 8,417,104 +3.29(+6.21%)
Dec 04, 2023 52.84 53.40 52.12 53.09 8,026,255 +47.73(+891.16%)
Dec 01, 2023 5.100 5.386 5.060 5.356 52,381,356 +0.28(+5.44%)
Nov 30, 2023 5.159 5.189 5.021 5.080 59,593,112 -0.20(-3.74%)
Nov 29, 2023 5.189 5.287 5.129 5.277 64,327,792 +0.21(+4.09%)
Nov 28, 2023 4.986 5.090 4.962 5.070 40,548,204 +0.02(+0.39%)
Nov 27, 2023 4.893 5.060 4.883 5.050 37,124,292 +0.23(+4.70%)
Nov 24, 2023 4.863 4.893 4.814 4.824 29,726,242 -0.18(-3.55%)
Nov 22, 2023 5.041 5.070 4.912 5.001 42,201,948 +0.05(+1.00%)
Nov 21, 2023 4.942 4.991 4.833 4.952 37,012,136 +0.00(+0.00%)
Nov 20, 2023 4.804 4.972 4.794 4.952 40,368,384 +0.08(+1.62%)
Nov 17, 2023 4.893 4.932 4.804 4.873 43,257,204 +0.07(+1.44%)
Nov 16, 2023 4.755 4.863 4.745 4.804 40,936,192 +0.16(+3.40%)
Nov 15, 2023 4.715 4.735 4.607 4.646 60,901,964 -0.20(-4.07%)
Nov 14, 2023 4.873 4.902 4.764 4.843 63,846,068 +0.32(+6.97%)
Nov 13, 2023 4.449 4.557 4.399 4.528 32,580,986 -0.03(-0.65%)
Nov 10, 2023 4.616 4.636 4.528 4.557 34,966,696 +0.06(+1.32%)
Nov 09, 2023 4.735 4.745 4.370 4.498 69,355,400 -0.33(-6.75%)
Nov 08, 2023 4.666 4.843 4.656 4.824 62,024,668 +0.24(+5.16%)
Nov 07, 2023 4.538 4.666 4.528 4.587 37,213,256 +0.17(+3.79%)
Nov 06, 2023 4.449 4.468 4.370 4.419 44,973,512 -0.13(-2.82%)
Nov 03, 2023 4.715 4.755 4.528 4.547 90,417,952 +0.10(+2.22%)
Nov 02, 2023 4.409 4.488 4.330 4.449 76,207,472 +0.29(+6.87%)
Nov 01, 2023 4.025 4.173 4.015 4.163 66,334,708 +0.24(+6.03%)
Oct 31, 2023 4.034 4.084 3.916 3.926 35,247,776 -0.06(-1.49%)
Oct 30, 2023 3.946 4.044 3.867 3.985 39,228,192 -0.04(-0.98%)
Oct 27, 2023 4.005 4.054 3.946 4.025 30,320,274 -0.07(-1.69%)
Oct 26, 2023 3.911 4.104 3.896 4.094 51,318,668 +0.18(+4.53%)
Oct 25, 2023 3.995 4.015 3.867 3.916 58,155,232 -0.28(-6.59%)
Oct 24, 2023 4.064 4.192 4.005 4.192 52,134,056 +0.14(+3.41%)
Oct 23, 2023 3.837 4.123 3.778 4.054 80,709,600 +0.17(+4.31%)
Oct 20, 2023 3.867 3.936 3.827 3.886 45,708,976 +0.05(+1.29%)
Oct 19, 2023 3.995 4.094 3.827 3.837 89,363,440 -0.26(-6.26%)
Oct 18, 2023 4.074 4.123 3.995 4.094 63,819,384 -0.11(-2.58%)
Oct 17, 2023 4.143 4.251 4.084 4.202 56,754,852 -0.15(-3.40%)
Oct 16, 2023 4.350 4.370 4.301 4.350 35,336,420 -0.22(-4.75%)
Oct 13, 2023 4.567 4.606 4.498 4.567 34,481,364 +0.23(+5.23%)
Oct 12, 2023 4.646 4.676 4.311 4.340 57,467,248 -0.38(-8.14%)
Oct 11, 2023 4.626 4.725 4.587 4.725 63,851,360 +0.28(+6.21%)
Oct 10, 2023 4.330 4.528 4.271 4.449 43,967,636 -0.01(-0.22%)
Oct 09, 2023 4.281 4.468 4.192 4.459 37,438,076 +0.28(+6.60%)
Oct 06, 2023 4.094 4.311 4.064 4.182 54,693,160 -0.16(-3.64%)
Oct 05, 2023 4.370 4.390 4.301 4.340 24,097,794 -0.06(-1.35%)
Oct 04, 2023 4.340 4.409 4.271 4.399 45,305,716 +0.16(+3.72%)
Oct 03, 2023 4.424 4.478 4.202 4.242 61,626,508 -0.30(-6.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.