TMF.MX - Direxion Shares ETF Trust - Direxion Daily 20+ Year Treasury Bull 3X Shares
Mexico - Mexico Delayed Price. Currency in MXN
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 135.01 | 136.50 | 135.01 | 136.45 | 136.45 | 10,147 |
| 02 Jun 2023 | 136.63 | 136.64 | 136.45 | 136.45 | 136.45 | 61,159 |
| 01 Jun 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | 120 |
| 31 May 2023 | 136.60 | 138.00 | 136.60 | 138.00 | 138.00 | 125,245 |
| 30 May 2023 | 129.99 | 135.80 | 129.99 | 135.80 | 135.80 | 199 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | - | - | - | - | - | - |
| 25 May 2023 | 131.01 | 131.10 | 131.00 | 131.10 | 131.10 | 716 |
| 24 May 2023 | 131.99 | 131.99 | 131.99 | 131.99 | 131.99 | 152 |
| 23 May 2023 | 133.50 | 135.00 | 133.00 | 135.00 | 135.00 | 2,560 |
| 22 May 2023 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 42 |
| 19 May 2023 | 136.90 | 136.90 | 133.40 | 134.90 | 134.90 | 1,207 |
| 18 May 2023 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 3,608 |
| 17 May 2023 | 140.55 | 140.55 | 138.00 | 138.00 | 138.00 | 307 |
| 16 May 2023 | 138.00 | 138.00 | 136.50 | 138.00 | 138.00 | 3,681 |
| 15 May 2023 | 142.00 | 142.00 | 141.10 | 141.10 | 141.10 | 21 |
| 12 May 2023 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 321 |
| 11 May 2023 | 150.50 | 151.00 | 149.00 | 149.00 | 149.00 | 5,243 |
| 10 May 2023 | 144.60 | 145.00 | 144.60 | 145.00 | 145.00 | 1,343 |
| 09 May 2023 | 144.27 | 144.27 | 140.00 | 140.00 | 140.00 | 6,840 |
| 08 May 2023 | 145.60 | 149.00 | 145.25 | 145.25 | 145.25 | 5,514 |
| 05 May 2023 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 500 |
| 04 May 2023 | 157.00 | 157.00 | 153.50 | 154.00 | 154.00 | 73 |
| 03 May 2023 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | 20 |
| 02 May 2023 | - | - | - | - | - | - |
| 28 Apr 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 5,000 |
| 27 Apr 2023 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | 320 |
| 26 Apr 2023 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | 428 |
| 25 Apr 2023 | 155.00 | 163.69 | 155.00 | 163.69 | 163.69 | 6,802 |
| 24 Apr 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,000 |
| 21 Apr 2023 | - | - | - | - | - | - |
| 20 Apr 2023 | 154.00 | 155.00 | 154.00 | 154.00 | 154.00 | 1,006 |
| 19 Apr 2023 | - | - | - | - | - | - |
| 18 Apr 2023 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 1,999 |
| 17 Apr 2023 | 151.00 | 151.00 | 150.00 | 150.30 | 150.30 | 2,001 |
| 14 Apr 2023 | 156.50 | 156.50 | 154.40 | 154.40 | 154.40 | 2,119 |
| 13 Apr 2023 | 162.95 | 162.95 | 160.00 | 160.00 | 160.00 | 1,509 |
| 12 Apr 2023 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | 1,003 |
| 11 Apr 2023 | 164.40 | 164.50 | 164.00 | 164.50 | 164.50 | 4,031 |
| 10 Apr 2023 | - | - | - | - | - | - |
| 05 Apr 2023 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 135 |
| 04 Apr 2023 | - | - | - | - | - | - |
| 03 Apr 2023 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 5,500 |
| 31 Mar 2023 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 16 |
| 30 Mar 2023 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | 500 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1,001 |
| 27 Mar 2023 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 5,013 |
| 24 Mar 2023 | 167.80 | 167.80 | 165.99 | 166.27 | 166.27 | 771 |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 300 |
| 21 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | 0.652618 Dividend | |||||
| 17 Mar 2023 | - | - | - | - | - | - |
| 16 Mar 2023 | 172.01 | 172.01 | 163.50 | 164.05 | 164.05 | 3,559 |
| 15 Mar 2023 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 1,091 |
| 14 Mar 2023 | 170.00 | 170.00 | 157.30 | 157.30 | 157.30 | 8,964 |
| 13 Mar 2023 | 180.00 | 180.00 | 175.32 | 175.50 | 175.50 | 10,025 |
| 10 Mar 2023 | 160.00 | 160.01 | 157.22 | 157.22 | 157.22 | 1,871 |
| 09 Mar 2023 | 146.27 | 146.27 | 146.27 | 146.27 | 146.27 | 6,250 |
| 08 Mar 2023 | - | - | - | - | - | - |
| 07 Mar 2023 | - | - | - | - | - | - |
| 06 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | - | - | - | - | - | - |
| 02 Mar 2023 | - | - | - | - | - | - |
| 01 Mar 2023 | 138.00 | 145.00 | 138.00 | 145.00 | 145.00 | 910 |
| 28 Feb 2023 | - | - | - | - | - | - |
| 27 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | 141.00 | 141.50 | 141.00 | 141.00 | 141.00 | 556 |
| 23 Feb 2023 | - | - | - | - | - | - |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | 142.30 | 143.75 | 142.00 | 142.00 | 142.00 | 349 |
| 20 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | - | - | - | - | - | - |
| 16 Feb 2023 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 5 |
| 15 Feb 2023 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 10 |
| 14 Feb 2023 | - | - | - | - | - | - |
| 13 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 3,764 |
| 09 Feb 2023 | 172.00 | 174.00 | 172.00 | 172.90 | 172.90 | 2,140 |
| 08 Feb 2023 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2,500 |
| 07 Feb 2023 | 169.70 | 169.70 | 166.70 | 166.70 | 166.70 | 11,360 |
| 03 Feb 2023 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2,550 |
| 02 Feb 2023 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 67 |
| 01 Feb 2023 | - | - | - | - | - | - |
| 31 Jan 2023 | 173.27 | 173.27 | 172.00 | 172.00 | 172.00 | 287 |
| 30 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 175.00 | 175.00 | 173.13 | 173.27 | 173.27 | 47 |
| 26 Jan 2023 | - | - | - | - | - | - |
| 25 Jan 2023 | - | - | - | - | - | - |
| 24 Jan 2023 | 175.00 | 175.00 | 174.50 | 174.50 | 174.50 | 11,299 |
| 23 Jan 2023 | 172.80 | 172.80 | 170.00 | 170.00 | 170.00 | 492 |
| 20 Jan 2023 | 177.00 | 177.00 | 172.80 | 172.80 | 172.80 | 6,956 |
| 19 Jan 2023 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 99 |
| 18 Jan 2023 | 180.00 | 184.00 | 179.20 | 184.00 | 184.00 | 338 |
| 17 Jan 2023 | - | - | - | - | - | - |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 369 |
| 12 Jan 2023 | 173.30 | 173.30 | 173.30 | 173.30 | 173.30 | 15 |
| 11 Jan 2023 | 169.45 | 169.45 | 169.45 | 169.45 | 169.45 | 11,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.