Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.74
-0.89(-1.08%)
GOLD FUTURES
2,300.80
-56.90(-2.41%)
DOW
37,968.75
-417.34(-1.09%)
Bitcoin GBP
50,119.69
-539.11(-1.06%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.96

-1.11

(-2.46%)

As of 03:10PM EDT. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	44.21	44.67	43.84	43.96	43.96	2,662,595
29 Apr 2024	44.55	45.09	44.30	45.07	45.07	3,827,800
26 Apr 2024	43.95	44.50	43.83	43.97	43.97	3,327,800
25 Apr 2024	42.84	43.48	42.66	43.30	43.30	6,137,100
24 Apr 2024	44.56	44.63	43.64	44.25	44.25	7,151,700
23 Apr 2024	44.83	46.04	44.53	45.20	45.20	5,749,200
22 Apr 2024	44.74	45.41	44.68	45.22	45.22	3,441,000
19 Apr 2024	45.82	45.84	45.09	45.51	45.51	4,019,300
18 Apr 2024	45.66	45.68	44.66	44.98	44.98	4,663,100
17 Apr 2024	45.14	45.89	44.53	45.75	45.75	9,464,700
16 Apr 2024	43.94	44.70	43.52	44.33	44.33	8,491,200
15 Apr 2024	45.76	45.78	44.64	45.25	45.25	12,523,300
12 Apr 2024	47.94	48.45	47.42	47.46	47.46	5,757,900
11 Apr 2024	47.64	47.71	46.25	46.71	46.71	11,484,700
10 Apr 2024	49.02	49.19	47.14	47.46	47.46	14,462,400
09 Apr 2024	50.13	50.91	50.08	50.75	50.75	4,073,200
08 Apr 2024	49.14	49.71	48.98	49.40	49.40	4,950,400
05 Apr 2024	49.89	50.72	49.42	49.44	49.44	5,422,600
04 Apr 2024	51.53	51.67	50.55	51.54	51.54	6,041,600
03 Apr 2024	49.35	50.62	48.97	50.58	50.58	9,337,400
02 Apr 2024	49.87	50.85	49.44	50.68	50.68	7,727,800
01 Apr 2024	52.75	52.78	51.31	51.46	51.46	7,882,800
28 Mar 2024	54.31	55.23	54.02	54.50	54.50	5,515,100
27 Mar 2024	53.51	54.68	53.42	54.64	54.64	6,132,500
26 Mar 2024	52.80	53.38	52.39	53.28	53.28	6,343,300
25 Mar 2024	53.13	53.15	52.42	52.80	52.80	4,403,200
22 Mar 2024	53.96	53.99	53.27	53.56	53.56	5,815,800
21 Mar 2024	52.38	52.68	51.52	52.10	52.10	7,914,500
20 Mar 2024	52.20	53.39	50.84	51.86	51.86	8,692,900
19 Mar 2024	51.79	52.49	51.52	51.92	51.92	5,254,400
19 Mar 2024	0.32 Dividend
18 Mar 2024	51.96	52.35	51.54	51.79	51.47	4,237,600
15 Mar 2024	52.52	52.71	52.04	52.34	52.02	4,597,700
14 Mar 2024	53.70	53.79	52.18	52.36	52.04	8,285,300
13 Mar 2024	55.12	55.52	54.61	54.99	54.65	6,122,900
12 Mar 2024	56.09	56.36	55.45	55.75	55.41	5,549,000
11 Mar 2024	57.78	57.83	56.68	57.24	56.89	4,654,600
08 Mar 2024	57.51	57.93	56.90	57.39	57.04	4,979,100
07 Mar 2024	58.52	58.62	56.93	57.63	57.27	5,511,400
06 Mar 2024	57.03	58.24	56.87	57.88	57.52	8,477,800
05 Mar 2024	56.60	57.34	56.11	56.94	56.59	7,163,400
04 Mar 2024	53.92	54.72	53.88	54.63	54.29	5,629,800
01 Mar 2024	53.56	55.35	52.79	55.25	54.91	7,289,800
29 Feb 2024	53.72	54.53	53.69	54.29	53.95	8,451,900
28 Feb 2024	52.50	53.37	52.21	53.25	52.92	6,934,000
27 Feb 2024	52.80	53.18	52.11	52.28	51.96	4,813,700
26 Feb 2024	54.12	54.16	52.72	53.39	53.06	5,759,400
23 Feb 2024	52.05	54.11	52.03	53.93	53.60	7,347,800
22 Feb 2024	51.41	52.08	51.25	51.82	51.50	6,404,900
21 Feb 2024	52.29	52.37	50.88	51.22	50.90	8,308,600
20 Feb 2024	52.25	52.89	52.09	52.26	51.94	4,109,600
16 Feb 2024	51.67	52.31	51.51	52.19	51.87	6,279,400
15 Feb 2024	53.60	53.86	52.63	53.13	52.80	7,997,000
14 Feb 2024	51.53	52.76	51.42	52.42	52.10	10,087,100
13 Feb 2024	52.51	52.83	51.61	51.65	51.33	10,256,100
12 Feb 2024	54.38	54.75	53.65	54.43	54.09	5,864,700
09 Feb 2024	54.09	54.54	53.95	54.28	53.94	5,893,400
08 Feb 2024	54.63	55.08	53.96	54.63	54.29	7,732,300
07 Feb 2024	55.61	56.81	55.53	55.71	55.37	8,863,800
06 Feb 2024	55.07	56.67	55.03	56.38	56.03	7,459,900
05 Feb 2024	55.82	56.21	54.71	54.93	54.59	11,102,100
02 Feb 2024	58.89	59.51	57.74	58.48	58.12	14,342,600
01 Feb 2024	61.16	63.44	60.75	62.51	62.12	14,014,000
31 Jan 2024	58.48	59.69	58.08	59.26	58.89	20,476,100
30 Jan 2024	57.15	57.58	55.82	57.55	57.19	10,541,600
29 Jan 2024	55.10	56.58	54.77	56.10	55.75	6,722,500
26 Jan 2024	54.50	54.70	53.68	54.20	53.87	5,015,900
25 Jan 2024	54.61	54.99	53.86	54.52	54.18	8,687,600
24 Jan 2024	55.56	55.62	53.11	53.60	53.27	14,279,800
23 Jan 2024	54.55	54.67	53.70	54.54	54.20	8,432,000
22 Jan 2024	56.15	56.64	55.41	55.86	55.51	9,383,900
19 Jan 2024	54.24	55.04	53.47	54.89	54.55	8,677,200
18 Jan 2024	55.62	55.84	53.90	54.45	54.11	10,550,100
17 Jan 2024	55.91	56.66	55.14	56.12	55.77	14,538,300
16 Jan 2024	57.82	58.11	55.77	56.33	55.98	14,735,400
12 Jan 2024	59.98	60.88	59.04	59.52	59.15	11,246,200
11 Jan 2024	58.86	60.10	58.05	59.84	59.47	14,425,200
10 Jan 2024	60.37	60.64	58.93	58.99	58.63	10,955,900
09 Jan 2024	59.90	60.86	59.77	59.98	59.61	12,359,400
08 Jan 2024	59.22	61.28	58.93	61.00	60.62	10,497,200
05 Jan 2024	59.68	61.90	59.16	59.41	59.04	14,175,900
04 Jan 2024	61.45	61.89	60.80	61.16	60.78	11,865,700
03 Jan 2024	61.46	64.32	61.03	64.07	63.67	13,740,100
02 Jan 2024	63.09	63.93	62.67	63.28	62.89	10,547,000
29 Dec 2023	64.94	66.29	64.24	64.58	64.18	8,724,100
28 Dec 2023	66.86	67.87	65.83	66.27	65.86	6,247,200
27 Dec 2023	66.34	67.82	65.86	67.78	67.36	7,247,500
26 Dec 2023	63.97	64.62	63.84	64.39	63.99	4,201,800
22 Dec 2023	65.69	65.69	63.41	63.90	63.51	6,533,300
21 Dec 2023	66.50	66.65	64.44	64.84	64.44	8,519,000
21 Dec 2023	0.995 Dividend
20 Dec 2023	65.77	66.92	64.71	66.72	65.32	9,945,500
19 Dec 2023	65.26	66.06	64.90	65.31	63.94	5,178,000
18 Dec 2023	64.51	64.54	63.64	64.35	63.00	6,152,700
15 Dec 2023	65.00	66.32	64.80	65.92	64.54	11,416,100
14 Dec 2023	63.10	65.72	62.71	65.58	64.20	10,576,700
13 Dec 2023	58.00	61.30	57.77	61.03	59.75	11,489,300
12 Dec 2023	56.20	57.17	55.75	56.99	55.79	6,158,700
11 Dec 2023	56.00	56.74	55.13	56.54	55.35	5,384,700
08 Dec 2023	56.79	57.26	55.79	56.93	55.73	9,385,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.74-0.89(-1.08%)

GOLD FUTURES2,300.80-56.90(-2.41%)

DOW37,968.75-417.34(-1.09%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Direxion Daily 20+ Yr Trsy Bull 3X ETF (TMF)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.74
-0.89(-1.08%)

GOLD FUTURES
2,300.80
-56.90(-2.41%)

DOW
37,968.75
-417.34(-1.09%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)