Direxion Shares ETF Trust - Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 11:14AM CST
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 772.50 | 773.00 | 768.00 | 768.00 | 768.00 | 462 |
| Apr 17, 2024 | 761.00 | 769.00 | 761.00 | 769.00 | 769.00 | 909 |
| Apr 16, 2024 | 747.50 | 763.80 | 745.10 | 763.80 | 763.80 | 1,217 |
| Apr 15, 2024 | 760.00 | 760.00 | 746.90 | 749.00 | 749.00 | 1,155 |
| Apr 12, 2024 | 806.00 | 806.00 | 794.55 | 795.00 | 795.00 | 2,364 |
| Apr 11, 2024 | 783.00 | 783.00 | 767.00 | 778.00 | 778.00 | 706 |
| Apr 10, 2024 | 809.25 | 809.25 | 778.00 | 781.00 | 781.00 | 15,451 |
| Apr 09, 2024 | 833.00 | 833.75 | 833.00 | 833.75 | 833.75 | 300 |
| Apr 08, 2024 | 805.00 | 810.00 | 803.00 | 809.00 | 809.00 | 789 |
| Apr 05, 2024 | 820.21 | 830.60 | 817.00 | 817.31 | 817.31 | 4,957 |
| Apr 04, 2024 | 847.00 | 852.00 | 844.70 | 852.00 | 852.00 | 3,754 |
| Apr 03, 2024 | 815.00 | 833.50 | 814.70 | 833.50 | 833.50 | 400 |
| Apr 02, 2024 | 827.25 | 838.00 | 824.50 | 834.75 | 834.75 | 2,809 |
| Apr 01, 2024 | 863.00 | 863.00 | 835.22 | 854.80 | 854.80 | 13,725 |
| Mar 27, 2024 | 890.00 | 900.00 | 890.00 | 899.80 | 899.80 | 1,378 |
| Mar 26, 2024 | 884.00 | 888.00 | 884.00 | 887.90 | 887.90 | 2,171 |
| Mar 25, 2024 | 886.10 | 886.10 | 886.10 | 886.10 | 886.10 | 565 |
| Mar 22, 2024 | 896.50 | 899.99 | 896.50 | 897.00 | 897.00 | 2,866 |
| Mar 21, 2024 | 879.00 | 879.00 | 869.40 | 871.00 | 871.00 | 1,754 |
| Mar 20, 2024 | 878.40 | 889.25 | 859.00 | 866.01 | 866.01 | 1,868 |
| Mar 19, 2024 | 872.50 | 882.00 | 872.00 | 875.50 | 875.50 | 358 |
| Mar 19, 2024 | 5.38229 Dividend | |||||
| Mar 15, 2024 | 877.00 | 879.00 | 877.00 | 874.50 | 869.12 | 102 |
| Mar 14, 2024 | 891.30 | 894.55 | 874.50 | 874.50 | 869.12 | 2,482 |
| Mar 13, 2024 | 924.00 | 924.00 | 923.80 | 923.80 | 918.11 | 201 |
| Mar 12, 2024 | 946.20 | 946.20 | 940.00 | 977.89 | 971.87 | 124 |
| Mar 11, 2024 | 964.00 | 977.89 | 955.00 | 977.89 | 971.87 | 563 |
| Mar 08, 2024 | 963.00 | 990.59 | 960.00 | 965.01 | 959.07 | 680 |
| Mar 07, 2024 | 986.00 | 986.00 | 967.00 | 970.00 | 964.03 | 4,388 |
| Mar 06, 2024 | 985.59 | 985.59 | 972.72 | 978.00 | 971.98 | 8,658 |
| Mar 05, 2024 | 953.55 | 959.20 | 953.50 | 957.00 | 951.11 | 2,045 |
| Mar 04, 2024 | 923.50 | 928.12 | 923.50 | 928.12 | 922.41 | 21 |
| Mar 01, 2024 | 936.30 | 936.30 | 931.00 | 936.00 | 930.24 | 630 |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 901.00 | 901.00 | 901.00 | 901.00 | 895.45 | 13 |
| Feb 27, 2024 | 898.60 | 898.60 | 892.20 | 892.20 | 886.71 | 272 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | 921.00 | 924.00 | 920.00 | 921.00 | 915.33 | 530 |
| Feb 22, 2024 | 890.00 | 890.00 | 890.00 | 890.00 | 884.52 | 88 |
| Feb 21, 2024 | 887.00 | 887.00 | 870.65 | 873.00 | 867.63 | 928 |
| Feb 20, 2024 | 892.87 | 892.87 | 892.86 | 892.86 | 887.36 | 778 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 883.00 | 890.80 | 883.00 | 888.00 | 882.53 | 1,963 |
| Feb 15, 2024 | 918.80 | 918.80 | 906.66 | 906.66 | 901.08 | 238 |
| Feb 14, 2024 | 883.00 | 901.00 | 883.00 | 895.50 | 889.99 | 989 |
| Feb 13, 2024 | 902.00 | 902.00 | 892.58 | 892.58 | 887.09 | 3,697 |
| Feb 12, 2024 | 920.00 | 931.50 | 920.00 | 931.50 | 925.77 | 284 |
| Feb 09, 2024 | 924.00 | 928.00 | 924.00 | 926.50 | 920.80 | 403 |
| Feb 08, 2024 | 924.00 | 941.00 | 924.00 | 934.00 | 928.25 | 575 |
| Feb 07, 2024 | 959.00 | 959.00 | 959.00 | 959.00 | 953.10 | 18 |
| Feb 06, 2024 | 940.00 | 955.00 | 940.00 | 955.00 | 949.12 | 2,316 |
| Feb 02, 2024 | 1,010.08 | 1,014.00 | 993.80 | 1,000.29 | 994.13 | 2,747 |
| Feb 01, 2024 | 1,055.30 | 1,084.50 | 1,055.30 | 1,058.00 | 1,051.49 | 1,881 |
| Jan 31, 2024 | 1,015.00 | 1,019.00 | 1,008.00 | 1,008.00 | 1,001.80 | 3,743 |
| Jan 30, 2024 | 980.00 | 987.00 | 966.50 | 980.00 | 973.97 | 7,431 |
| Jan 29, 2024 | 946.00 | 964.67 | 946.00 | 964.67 | 958.73 | 646 |
| Jan 26, 2024 | 930.00 | 930.00 | 926.00 | 926.00 | 920.30 | 80 |
| Jan 25, 2024 | 937.00 | 942.00 | 937.00 | 940.70 | 934.91 | 233 |
| Jan 24, 2024 | 953.30 | 953.30 | 918.30 | 922.00 | 916.33 | 1,595 |
| Jan 23, 2024 | 941.00 | 941.00 | 937.00 | 941.00 | 935.21 | 1,234 |
| Jan 22, 2024 | 960.00 | 969.00 | 955.00 | 959.00 | 953.10 | 264 |
| Jan 19, 2024 | 929.00 | 929.00 | 922.00 | 922.00 | 916.33 | 86 |
| Jan 18, 2024 | 958.00 | 958.00 | 930.00 | 932.00 | 926.26 | 154 |
| Jan 17, 2024 | 958.50 | 972.60 | 958.50 | 972.00 | 966.02 | 1,095 |
| Jan 16, 2024 | 983.43 | 987.90 | 962.00 | 968.60 | 962.64 | 4,647 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 1,026.00 | 1,026.00 | 1,010.00 | 1,010.00 | 1,003.78 | 320 |
| Jan 11, 2024 | 1,002.33 | 1,013.50 | 987.00 | 1,013.15 | 1,006.91 | 2,811 |
| Jan 10, 2024 | 1,007.00 | 1,007.00 | 1,003.95 | 1,004.04 | 997.86 | 180 |
| Jan 09, 2024 | 1,015.01 | 1,018.00 | 1,015.01 | 1,018.00 | 1,011.73 | 21 |
| Jan 08, 2024 | 1,032.00 | 1,032.00 | 1,012.00 | 1,012.00 | 1,005.77 | 624 |
| Jan 05, 2024 | 1,009.00 | 1,020.95 | 987.73 | 1,002.00 | 995.83 | 1,832 |
| Jan 04, 2024 | 1,050.00 | 1,050.00 | 1,037.00 | 1,050.00 | 1,043.54 | 1,017 |
| Jan 03, 2024 | 1,060.00 | 1,091.20 | 1,058.00 | 1,091.20 | 1,084.48 | 5,247 |
| Jan 02, 2024 | 1,072.20 | 1,100.00 | 1,070.50 | 1,074.50 | 1,067.89 | 6,678 |
| Dec 29, 2023 | 1,105.00 | 1,105.00 | 1,071.01 | 1,071.01 | 1,064.42 | 185 |
| Dec 28, 2023 | 1,145.00 | 1,145.00 | 1,118.00 | 1,124.20 | 1,117.28 | 625 |
| Dec 27, 2023 | 1,127.00 | 1,150.00 | 1,127.00 | 1,142.50 | 1,135.47 | 384 |
| Dec 26, 2023 | 1,093.29 | 1,093.29 | 1,093.29 | 1,093.29 | 1,086.56 | 915 |
| Dec 22, 2023 | 1,111.90 | 1,111.90 | 1,087.00 | 1,090.00 | 1,083.29 | 1,580 |
| Dec 21, 2023 | 1,132.76 | 1,132.76 | 1,106.00 | 1,106.00 | 1,099.19 | 997 |
| Dec 21, 2023 | 8.491724 Dividend | |||||
| Dec 20, 2023 | 1,130.00 | 1,143.20 | 1,112.51 | 1,140.50 | 1,125.04 | 2,638 |
| Dec 19, 2023 | 1,124.50 | 1,125.00 | 1,108.30 | 1,108.30 | 1,093.28 | 3,783 |
| Dec 18, 2023 | 1,112.00 | 1,112.00 | 1,100.00 | 1,100.50 | 1,085.58 | 1,720 |
| Dec 15, 2023 | 1,128.00 | 1,140.40 | 1,118.01 | 1,140.40 | 1,124.94 | 2,391 |
| Dec 14, 2023 | 1,041.00 | 1,123.00 | 1,041.00 | 1,100.01 | 1,085.10 | 2,825 |
| Dec 13, 2023 | 1,010.00 | 1,048.00 | 1,008.00 | 1,048.00 | 1,033.79 | 8,310 |
| Dec 11, 2023 | 977.00 | 984.00 | 967.00 | 980.00 | 966.72 | 2,494 |
| Dec 08, 2023 | 988.00 | 1,005.00 | 960.00 | 983.20 | 969.87 | 4,704 |
| Dec 07, 2023 | 1,015.43 | 1,033.00 | 1,015.43 | 1,033.00 | 1,019.00 | 694 |
| Dec 06, 2023 | 1,000.00 | 1,042.79 | 1,000.00 | 1,022.00 | 1,008.15 | 1,710 |
| Dec 05, 2023 | 973.93 | 997.00 | 971.90 | 990.00 | 976.58 | 2,882 |
| Dec 04, 2023 | 938.00 | 938.00 | 938.00 | 938.00 | 925.29 | 15 |
| Dec 04, 2023 | 0.1:1 Stock Split | |||||
| Dec 01, 2023 | 890.00 | 949.90 | 890.00 | 949.90 | 937.02 | 19 |
| Nov 30, 2023 | 924.10 | 928.70 | 890.00 | 890.00 | 877.94 | 170 |
| Nov 29, 2023 | 900.00 | 927.00 | 900.00 | 925.40 | 912.86 | 696 |
| Nov 28, 2023 | 890.00 | 899.00 | 872.00 | 876.00 | 864.13 | 209 |
| Nov 27, 2023 | 846.00 | 874.00 | 846.00 | 874.00 | 862.15 | 3,381 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.