Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

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

48.03 +0.21 (+0.44%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Sep 29, 2023 4.920 4.960 4.730 4.820 39,992,160 +0.00(+0.00%)
Sep 28, 2023 4.660 4.840 4.570 4.820 57,758,544 +0.02(+0.42%)
Sep 27, 2023 4.980 4.990 4.740 4.800 36,319,576 -0.07(-1.44%)
Sep 26, 2023 4.970 4.990 4.840 4.870 42,139,716 -0.06(-1.22%)
Sep 25, 2023 5.000 5.070 4.920 4.930 50,141,272 -0.39(-7.33%)
Sep 22, 2023 5.200 5.340 5.180 5.320 26,303,284 +0.12(+2.31%)
Sep 21, 2023 5.300 5.310 5.190 5.200 51,473,076 -0.43(-7.64%)
Sep 20, 2023 5.670 5.720 5.620 5.630 28,215,820 +0.04(+0.72%)
Sep 19, 2023 5.640 5.700 5.580 5.590 21,085,956 -0.17(-2.95%)
Sep 18, 2023 5.650 5.770 5.630 5.760 16,594,235 +0.08(+1.41%)
Sep 15, 2023 5.760 5.760 5.670 5.680 21,071,528 -0.11(-1.90%)
Sep 14, 2023 5.860 5.900 5.750 5.790 21,640,192 -0.12(-2.03%)
Sep 13, 2023 5.860 5.970 5.830 5.910 22,985,482 +0.00(+0.00%)
Sep 12, 2023 5.850 5.910 5.790 5.910 11,398,632 +0.10(+1.72%)
Sep 11, 2023 5.820 5.870 5.790 5.810 15,021,740 -0.13(-2.19%)
Sep 08, 2023 5.950 6.040 5.900 5.940 16,169,402 +0.07(+1.19%)
Sep 07, 2023 5.880 5.890 5.820 5.870 13,376,467 +0.03(+0.51%)
Sep 06, 2023 5.890 5.910 5.780 5.840 21,760,994 +0.03(+0.52%)
Sep 05, 2023 5.940 5.950 5.800 5.810 26,104,426 -0.25(-4.13%)
Sep 01, 2023 6.240 6.240 6.010 6.060 29,239,764 -0.28(-4.42%)
Aug 31, 2023 6.340 6.430 6.310 6.340 20,995,000 +0.07(+1.12%)
Aug 30, 2023 6.280 6.320 6.210 6.270 20,461,172 -0.03(-0.48%)
Aug 29, 2023 6.040 6.340 6.030 6.300 28,615,608 +0.19(+3.11%)
Aug 28, 2023 6.180 6.180 6.020 6.110 14,875,531 +0.02(+0.33%)
Aug 25, 2023 5.980 6.150 5.950 6.090 29,782,032 +0.04(+0.66%)
Aug 24, 2023 6.090 6.160 6.030 6.050 22,840,446 -0.10(-1.63%)
Aug 23, 2023 5.940 6.160 5.920 6.150 37,719,536 +0.42(+7.33%)
Aug 22, 2023 5.630 5.750 5.600 5.730 21,639,980 +0.11(+1.96%)
Aug 21, 2023 5.640 5.660 5.560 5.620 34,088,996 -0.22(-3.77%)
Aug 18, 2023 5.790 5.930 5.760 5.840 25,373,560 +0.04(+0.69%)
Aug 17, 2023 5.800 5.820 5.710 5.800 42,711,640 -0.09(-1.53%)
Aug 16, 2023 5.960 6.050 5.850 5.890 39,657,660 -0.13(-2.16%)
Aug 15, 2023 6.060 6.130 6.010 6.020 29,673,194 -0.10(-1.63%)
Aug 14, 2023 6.140 6.280 6.070 6.120 27,019,816 -0.06(-0.97%)
Aug 11, 2023 6.150 6.270 6.130 6.180 26,743,062 -0.06(-0.96%)
Aug 10, 2023 6.520 6.570 6.220 6.240 36,874,788 -0.31(-4.73%)
Aug 09, 2023 6.480 6.570 6.480 6.550 24,679,874 +0.10(+1.55%)
Aug 08, 2023 6.490 6.580 6.390 6.450 23,752,144 +0.21(+3.37%)
Aug 07, 2023 6.340 6.360 6.210 6.240 24,188,274 -0.18(-2.80%)
Aug 04, 2023 6.170 6.460 6.155 6.420 48,593,496 +0.31(+5.07%)
Aug 03, 2023 6.170 6.200 6.040 6.110 76,297,904 -0.46(-7.00%)
Aug 02, 2023 6.560 6.600 6.420 6.570 53,213,072 -0.23(-3.38%)
Aug 01, 2023 6.930 6.950 6.730 6.800 37,925,784 -0.32(-4.49%)
Jul 31, 2023 7.050 7.190 7.040 7.120 17,565,312 +0.03(+0.42%)
Jul 28, 2023 7.010 7.100 6.950 7.090 25,570,090 +0.11(+1.58%)
Jul 27, 2023 7.280 7.340 6.900 6.980 48,385,208 -0.43(-5.80%)
Jul 26, 2023 7.520 7.520 7.360 7.410 19,263,932 +0.01(+0.14%)
Jul 25, 2023 7.330 7.480 7.320 7.400 16,820,804 -0.05(-0.67%)
Jul 24, 2023 7.580 7.620 7.430 7.450 14,632,339 -0.08(-1.06%)
Jul 21, 2023 7.620 7.670 7.510 7.530 13,348,910 +0.00(+0.00%)
Jul 20, 2023 7.650 7.670 7.430 7.530 19,777,198 -0.28(-3.59%)
Jul 19, 2023 7.610 7.820 7.550 7.810 23,937,810 +0.26(+3.44%)
Jul 18, 2023 7.570 7.620 7.510 7.550 15,449,332 +0.08(+1.07%)
Jul 17, 2023 7.440 7.495 7.370 7.470 13,949,836 +0.00(+0.00%)
Jul 14, 2023 7.550 7.600 7.440 7.470 16,359,352 -0.10(-1.32%)
Jul 13, 2023 7.470 7.615 7.410 7.570 29,038,992 +0.21(+2.85%)
Jul 12, 2023 7.200 7.430 7.143 7.360 34,702,312 +0.25(+3.52%)
Jul 11, 2023 7.110 7.189 7.040 7.110 19,079,564 +0.07(+0.99%)
Jul 10, 2023 6.950 7.100 6.950 7.040 22,384,536 +0.03(+0.43%)
Jul 07, 2023 7.050 7.120 6.980 7.010 34,976,816 -0.15(-2.09%)
Jul 06, 2023 7.260 7.290 7.090 7.160 39,949,028 -0.30(-4.02%)
Jul 05, 2023 7.630 7.660 7.380 7.460 30,860,748 -0.21(-2.74%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.