NYSEArca - Delayed Quote USD
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
37.30
-0.79
(-2.07%)
At close: January 10 at 4:00:00 PM EST
37.33
+0.03
+(0.08%)
After hours: January 10 at 7:59:31 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250117C00001000 | 11/30/2023 2:55 PM | 1 | 4.20 | 4.40 | 4.50 | 0.00 | 0.00% | 15 | 5,197 | 0.00% |
| TMF250117C00002000 | 11/30/2023 11:15 AM | 2 | 3.37 | 3.40 | 3.70 | 0.00 | 0.00% | 3 | 802 | 0.00% |
| TMF250117C00003000 | 12/1/2023 3:32 PM | 3 | 2.65 | 2.65 | 2.70 | 0.15 | 6.00% | 55 | 2,429 | 0.00% |
| TMF250117C00004000 | 12/1/2023 3:41 PM | 4 | 1.95 | 1.95 | 2.05 | 0.21 | 12.07% | 590 | 8,473 | 0.00% |
| TMF250117C00005000 | 12/1/2023 3:59 PM | 5 | 1.45 | 1.45 | 1.50 | 0.18 | 14.17% | 588 | 24,334 | 0.00% |
| TMF250117C00006000 | 12/1/2023 3:50 PM | 6 | 1.05 | 1.00 | 1.10 | 0.05 | 5.00% | 671 | 32,983 | 0.00% |
| TMF250117C00007000 | 12/1/2023 3:51 PM | 7 | 0.80 | 0.75 | 0.80 | 0.05 | 6.67% | 579 | 57,190 | 0.00% |
| TMF250117C00008000 | 12/1/2023 3:56 PM | 8 | 0.60 | 0.60 | 0.65 | 0.02 | 3.45% | 836 | 23,139 | 0.00% |
| TMF250117C00009000 | 12/1/2023 3:50 PM | 9 | 0.49 | 0.40 | 0.50 | 0.08 | 19.51% | 113 | 9,474 | 0.00% |
| TMF250117C00010000 | 12/1/2023 3:59 PM | 10 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 401 | 24,917 | 0.00% |
| TMF250117C00011000 | 11/30/2023 11:40 AM | 11 | 0.30 | 0.25 | 0.40 | 0.00 | 0.00% | 15 | 5,702 | 0.00% |
| TMF250117C00012000 | 12/1/2023 11:18 AM | 12 | 0.26 | 0.20 | 0.35 | 0.10 | 62.50% | 5 | 2,409 | 0.00% |
| TMF250117C00013000 | 12/1/2023 3:42 PM | 13 | 0.25 | 0.20 | 0.30 | 0.07 | 38.89% | 363 | 1,676 | 0.00% |
| TMF250117C00014000 | 12/1/2023 3:30 PM | 14 | 0.25 | 0.20 | 0.30 | 0.10 | 66.67% | 490 | 2,768 | 0.00% |
| TMF250117C00015000 | 12/1/2023 3:30 PM | 15 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 5,041 | 33,095 | 0.00% |
| TMF250117C00016000 | 11/22/2023 3:30 PM | 16 | 0.19 | 0.10 | 0.25 | 0.00 | 0.00% | 21 | 4,561 | 0.00% |
| TMF250117C00017000 | 11/22/2023 11:34 AM | 17 | 0.13 | 0.15 | 0.25 | 0.00 | 0.00% | 40 | 951 | 0.00% |
| TMF250117C00018000 | 11/27/2023 10:42 AM | 18 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 86 | 2,497 | 0.00% |
| TMF250117C00019000 | 12/1/2023 3:26 PM | 19 | 0.10 | 0.10 | 0.20 | 0.00 | 0.00% | 20 | 816 | 0.00% |
| TMF250117C00020000 | 12/1/2023 3:41 PM | 20 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 89 | 4,653 | 0.00% |
| TMF250117C00021000 | 12/1/2023 3:40 PM | 21 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 45 | 2,434 | 0.00% |
| TMF250117C00025000 | 1/6/2025 10:46 AM | 25 | 14.20 | 12.20 | 12.50 | 0.00 | 0.00% | 7 | 27 | 170.31% |
| TMF250117C00030000 | 1/10/2025 9:30 AM | 30 | 7.20 | 7.20 | 7.50 | -0.60 | -7.69% | 40 | 176 | 100.78% |
| TMF250117C00033000 | 1/10/2025 2:49 PM | 33 | 4.40 | 4.25 | 4.50 | 4.40 | - | 1 | 100 | 67.97% |
| TMF250117C00034000 | 1/8/2025 3:01 PM | 34 | 4.00 | 3.30 | 5.55 | 4.00 | - | - | 31 | 146.09% |
| TMF250117C00035000 | 1/10/2025 3:08 PM | 35 | 2.45 | 2.45 | 2.56 | -1.00 | -28.99% | 241 | 520 | 55.66% |
| TMF250117C00036000 | 1/10/2025 3:38 PM | 36 | 1.59 | 1.66 | 1.75 | -0.87 | -35.37% | 123 | 79 | 53.32% |
| TMF250117C00037000 | 1/10/2025 3:57 PM | 37 | 1.00 | 1.01 | 1.13 | -0.82 | -45.05% | 450 | 199 | 52.54% |
| TMF250117C00038000 | 1/10/2025 3:58 PM | 38 | 0.54 | 0.54 | 0.59 | -0.71 | -56.80% | 613 | 387 | 50.98% |
| TMF250117C00039000 | 1/10/2025 3:59 PM | 39 | 0.28 | 0.10 | 0.32 | -0.57 | -67.06% | 566 | 339 | 52.44% |
| TMF250117C00039500 | 1/10/2025 3:59 PM | 39.5 | 0.19 | 0.17 | 0.22 | 0.19 | - | 647 | 248 | 50.00% |
| TMF250117C00040000 | 1/10/2025 3:58 PM | 40 | 0.13 | 0.11 | 0.15 | -0.40 | -75.47% | 645 | 991 | 50.20% |
| TMF250117C00040500 | 1/10/2025 2:31 PM | 40.5 | 0.10 | 0.07 | 0.10 | -0.34 | -77.27% | 450 | 447 | 50.39% |
| TMF250117C00041000 | 1/10/2025 3:59 PM | 41 | 0.06 | 0.05 | 0.08 | -0.25 | -80.65% | 116 | 457 | 52.73% |
| TMF250117C00041500 | 1/10/2025 3:19 PM | 41.5 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 18 | 171 | 52.34% |
| TMF250117C00042000 | 1/10/2025 3:59 PM | 42 | 0.05 | 0.01 | 0.07 | -0.15 | -75.00% | 152 | 855 | 57.03% |
| TMF250117C00042500 | 1/10/2025 3:46 PM | 42.5 | 0.03 | 0.01 | 0.04 | -0.10 | -76.92% | 5 | 109 | 57.03% |
| TMF250117C00043000 | 1/10/2025 3:05 PM | 43 | 0.03 | 0.01 | 0.10 | -0.10 | -76.92% | 19 | 535 | 69.92% |
| TMF250117C00043500 | 1/10/2025 2:55 PM | 43.5 | 0.04 | 0.00 | 0.09 | -0.06 | -60.00% | 1 | 165 | 71.88% |
| TMF250117C00044000 | 1/10/2025 3:55 PM | 44 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 42 | 630 | 67.19% |
| TMF250117C00044500 | 1/10/2025 2:19 PM | 44.5 | 0.04 | 0.00 | 0.03 | -0.04 | -50.00% | 1 | 35 | 67.97% |
| TMF250117C00045000 | 1/10/2025 3:52 PM | 45 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 85 | 8,301 | 76.56% |
| TMF250117C00045500 | 1/10/2025 2:52 PM | 45.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 34 | 89.84% |
| TMF250117C00046000 | 1/10/2025 11:54 AM | 46 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 22 | 984 | 78.13% |
| TMF250117C00046500 | 1/10/2025 12:09 PM | 46.5 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 20 | 47 | 82.81% |
| TMF250117C00047000 | 1/10/2025 3:44 PM | 47 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 82 | 1,957 | 89.06% |
| TMF250117C00047500 | 1/10/2025 2:22 PM | 47.5 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 2 | 64 | 103.91% |
| TMF250117C00048000 | 1/10/2025 12:46 PM | 48 | 0.01 | 0.00 | 0.17 | -0.05 | -83.33% | 5 | 971 | 119.92% |
| TMF250117C00049000 | 1/10/2025 11:07 AM | 49 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 24 | 1,028 | 98.44% |
| TMF250117C00050000 | 1/10/2025 1:31 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 5,753 | 93.75% |
| TMF250117C00051000 | 1/10/2025 11:27 AM | 51 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 983 | 106.25% |
| TMF250117C00052000 | 1/8/2025 11:24 AM | 52 | 0.04 | 0.00 | 0.03 | 0.00 | 0.00% | 21 | 8,923 | 117.19% |
| TMF250117C00053000 | 1/10/2025 12:04 PM | 53 | 0.05 | 0.00 | 0.05 | 0.04 | 400.00% | 26 | 934 | 131.25% |
| TMF250117C00054000 | 1/8/2025 2:25 PM | 54 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 655 | 150.00% |
| TMF250117C00055000 | 1/10/2025 3:57 PM | 55 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 3,144 | 134.38% |
| TMF250117C00056000 | 1/7/2025 9:41 AM | 56 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 1,232 | 162.50% |
| TMF250117C00057000 | 12/31/2024 9:38 AM | 57 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1,250 | 153.13% |
| TMF250117C00058000 | 1/3/2025 2:18 PM | 58 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 3 | 1,156 | 150.00% |
| TMF250117C00059000 | 1/10/2025 12:00 PM | 59 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 766 | 159.38% |
| TMF250117C00060000 | 1/10/2025 12:47 PM | 60 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 5,026 | 143.75% |
| TMF250117C00061000 | 1/3/2025 12:00 PM | 61 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 768 | 189.84% |
| TMF250117C00062000 | 1/2/2025 3:49 PM | 62 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 15 | 764 | 178.13% |
| TMF250117C00063000 | 1/6/2025 2:07 PM | 63 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 15 | 1,471 | 165.63% |
| TMF250117C00064000 | 1/3/2025 3:19 PM | 64 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 553 | 187.50% |
| TMF250117C00065000 | 1/7/2025 9:41 AM | 65 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 4,738 | 192.19% |
| TMF250117C00066000 | 12/19/2024 9:36 AM | 66 | 0.04 | 0.00 | 0.10 | 0.00 | 0.00% | 3 | 212 | 214.84% |
| TMF250117C00067000 | 1/3/2025 10:22 AM | 67 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 330 | 201.56% |
| TMF250117C00068000 | 12/27/2024 9:30 AM | 68 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 83 | 224.22% |
| TMF250117C00069000 | 12/19/2024 12:51 PM | 69 | 0.03 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 48 | 228.91% |
| TMF250117C00070000 | 1/3/2025 3:19 PM | 70 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 7 | 3,052 | 181.25% |
| TMF250117C00075000 | 1/3/2025 3:19 PM | 75 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 749 | 212.50% |
| TMF250117C00080000 | 12/31/2024 9:30 AM | 80 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2,632 | 212.50% |
| TMF250117C00085000 | 12/19/2024 10:08 AM | 85 | 0.01 | 0.00 | 0.17 | 0.00 | 0.00% | 10 | 974 | 312.50% |
| TMF250117C00090000 | 12/23/2024 11:44 AM | 90 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 1,056 | 243.75% |
| TMF250117C00095000 | 12/30/2024 3:23 PM | 95 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,539 | 262.50% |
| TMF250117C00100000 | 1/6/2025 2:29 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7,709 | 275.00% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250117P00001000 | 11/21/2023 1:56 PM | 1 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 6,235 | 1,468.75% |
| TMF250117P00002000 | 12/1/2023 11:19 AM | 2 | 0.10 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 49 | 1,331.25% |
| TMF250117P00003000 | 12/1/2023 11:20 AM | 3 | 0.25 | 0.15 | 0.30 | -0.03 | -10.71% | 51 | 945 | 1,256.25% |
| TMF250117P00004000 | 12/1/2023 3:53 PM | 4 | 0.55 | 0.40 | 0.55 | 0.05 | 10.00% | 74 | 2,907 | 1,298.44% |
| TMF250117P00005000 | 12/1/2023 3:50 PM | 5 | 0.90 | 0.80 | 0.90 | -0.13 | -12.62% | 506 | 3,533 | 1,353.13% |
| TMF250117P00006000 | 12/1/2023 2:52 PM | 6 | 1.55 | 1.35 | 1.55 | 0.11 | 7.64% | 2 | 2,551 | 1,450.78% |
| TMF250117P00007000 | 12/1/2023 2:48 PM | 7 | 2.15 | 2.10 | 2.25 | -0.15 | -6.52% | 54 | 1,317 | 1,542.19% |
| TMF250117P00008000 | 12/1/2023 12:41 PM | 8 | 2.95 | 2.95 | 3.10 | -0.23 | -7.23% | 36 | 8,128 | 1,634.77% |
| TMF250117P00009000 | 11/17/2023 3:18 PM | 9 | 4.30 | 3.70 | 4.00 | 0.00 | 0.00% | 6 | 79 | 1,696.48% |
| TMF250117P00010000 | 12/1/2023 11:49 AM | 10 | 4.75 | 4.60 | 4.80 | -0.08 | -1.66% | 50 | 970 | 1,749.22% |
| TMF250117P00011000 | 12/1/2023 1:14 PM | 11 | 5.65 | 5.60 | 5.80 | -0.05 | -0.88% | 200 | 78 | 1,823.44% |
| TMF250117P00012000 | 9/1/2023 3:35 PM | 12 | 5.98 | 7.10 | 7.30 | 0.00 | 0.00% | 10 | 6 | 1,996.09% |
| TMF250117P00013000 | 9/6/2023 9:49 AM | 13 | 7.10 | 7.60 | 9.60 | 0.00 | 0.00% | 4 | 0 | 2,139.06% |
| TMF250117P00015000 | 11/10/2023 12:36 PM | 15 | 10.20 | 9.40 | 9.80 | 0.00 | 0.00% | 1 | 3 | 2,014.84% |
| TMF250117P00016000 | 8/7/2023 10:17 AM | 16 | 9.71 | 10.00 | 10.30 | 0.00 | 0.00% | 1 | 1 | 1,970.70% |
| TMF250117P00017000 | 7/28/2023 9:30 AM | 17 | 10.10 | 10.80 | 11.20 | 0.00 | 0.00% | 1 | 1 | 1,981.45% |
| TMF250117P00018000 | 8/29/2023 10:35 AM | 18 | 11.80 | 12.00 | 14.60 | 0.00 | 0.00% | 1 | 0 | 2,261.72% |
| TMF250117P00019000 | 3/23/2023 3:30 PM | 19 | 10.30 | 10.50 | 10.80 | 0.00 | 0.00% | - | 1 | 1,687.89% |
| TMF250117P00020000 | 11/30/2023 9:30 AM | 20 | 14.70 | 13.30 | 15.90 | 0.00 | 0.00% | 2 | 2 | 2,183.59% |
| TMF250117P00021000 | 5/22/2023 3:48 PM | 21 | 13.50 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| TMF250117P00025000 | 1/10/2025 2:17 PM | 25 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,841 | 125.00% |
| TMF250117P00030000 | 1/10/2025 1:47 PM | 30 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 541 | 71.88% |
| TMF250117P00032000 | 1/10/2025 12:42 PM | 32 | 0.06 | 0.00 | 0.02 | 0.06 | - | 50 | - | 57.81% |
| TMF250117P00033000 | 1/10/2025 3:59 PM | 33 | 0.04 | 0.01 | 0.05 | 0.04 | - | 13 | 1 | 57.03% |
| TMF250117P00033500 | 1/10/2025 3:26 PM | 33.5 | 0.06 | 0.03 | 0.07 | 0.06 | - | 142 | 0 | 56.25% |
| TMF250117P00034000 | 1/10/2025 3:42 PM | 34 | 0.09 | 0.06 | 0.09 | 0.09 | - | 179 | 84 | 54.69% |
| TMF250117P00035000 | 1/10/2025 3:59 PM | 35 | 0.18 | 0.15 | 0.18 | -0.02 | -10.00% | 302 | 1,134 | 51.76% |
| TMF250117P00036000 | 1/10/2025 3:58 PM | 36 | 0.37 | 0.36 | 0.39 | -0.02 | -5.13% | 676 | 389 | 51.17% |
| TMF250117P00037000 | 1/10/2025 3:59 PM | 37 | 0.70 | 0.69 | 0.74 | 0.02 | 2.94% | 411 | 608 | 50.88% |
| TMF250117P00038000 | 1/10/2025 3:59 PM | 38 | 1.26 | 1.21 | 1.30 | 0.16 | 14.55% | 445 | 677 | 51.66% |
| TMF250117P00039000 | 1/10/2025 3:29 PM | 39 | 2.12 | 1.91 | 2.02 | 0.40 | 23.26% | 251 | 497 | 52.44% |
| TMF250117P00039500 | 1/10/2025 3:48 PM | 39.5 | 2.39 | 2.32 | 2.46 | 2.39 | - | 29 | 26 | 55.66% |
| TMF250117P00040000 | 1/10/2025 3:52 PM | 40 | 2.92 | 2.75 | 2.89 | 0.47 | 19.18% | 155 | 2,754 | 56.45% |
| TMF250117P00040500 | 1/10/2025 10:11 AM | 40.5 | 3.45 | 3.15 | 3.35 | 0.71 | 25.91% | 14 | 99 | 58.59% |
| TMF250117P00041000 | 1/10/2025 3:14 PM | 41 | 3.90 | 3.60 | 3.85 | 0.78 | 25.00% | 64 | 441 | 64.65% |
| TMF250117P00041500 | 1/10/2025 9:42 AM | 41.5 | 4.28 | 4.10 | 4.35 | 1.48 | 52.86% | 6 | 8 | 70.51% |
| TMF250117P00042000 | 1/10/2025 3:51 PM | 42 | 4.82 | 4.60 | 4.85 | 0.49 | 11.32% | 26 | 640 | 52.34% |
| TMF250117P00042500 | 1/3/2025 1:42 PM | 42.5 | 2.82 | 5.05 | 5.40 | 0.00 | 0.00% | 1 | 6 | 57.03% |
| TMF250117P00043000 | 1/10/2025 2:53 PM | 43 | 5.67 | 4.20 | 8.00 | -0.05 | -0.87% | 18 | 415 | 114.84% |
| TMF250117P00043500 | 1/8/2025 3:17 PM | 43.5 | 5.65 | 6.05 | 6.35 | 0.00 | 0.00% | 10 | 16 | 92.19% |
| TMF250117P00044000 | 1/10/2025 3:46 PM | 44 | 6.85 | 5.20 | 8.30 | 0.55 | 8.73% | 26 | 636 | 77.34% |
| TMF250117P00044500 | 1/8/2025 10:11 AM | 44.5 | 6.84 | 7.05 | 7.40 | 0.00 | 0.00% | 1 | 12 | 73.44% |
| TMF250117P00045000 | 1/10/2025 3:57 PM | 45 | 7.75 | 7.60 | 7.80 | 0.42 | 5.73% | 8 | 1,902 | 50.00% |
| TMF250117P00045500 | 1/6/2025 3:50 PM | 45.5 | 6.27 | 5.80 | 10.50 | 0.00 | 0.00% | 10 | 20 | 283.98% |
| TMF250117P00046000 | 1/10/2025 2:49 PM | 46 | 8.84 | 7.15 | 10.25 | 0.54 | 6.51% | 1 | 500 | 50.00% |
| TMF250117P00046500 | 1/2/2025 12:43 PM | 46.5 | 6.57 | 9.05 | 9.40 | 0.00 | 0.00% | 1 | 0 | 88.28% |
| TMF250117P00047000 | 1/10/2025 11:03 AM | 47 | 9.42 | 9.55 | 9.85 | 0.13 | 1.40% | 2 | 201 | 50.00% |
| TMF250117P00048000 | 1/7/2025 10:23 AM | 48 | 9.80 | 10.55 | 10.85 | 0.00 | 0.00% | 10 | 65 | 50.00% |
| TMF250117P00049000 | 1/7/2025 11:13 AM | 49 | 11.01 | 11.55 | 11.90 | 0.00 | 0.00% | 1 | 0 | 105.47% |
| TMF250117P00050000 | 1/8/2025 12:05 PM | 50 | 12.28 | 12.55 | 12.90 | 0.00 | 0.00% | 4 | 45 | 112.50% |
| TMF250117P00051000 | 1/7/2025 12:47 PM | 51 | 12.95 | 13.55 | 13.90 | 0.00 | 0.00% | 1 | 0 | 118.75% |
| TMF250117P00052000 | 12/31/2024 11:16 AM | 52 | 11.45 | 13.10 | 16.40 | 0.00 | 0.00% | 4 | 0 | 137.50% |
| TMF250117P00053000 | 12/26/2024 9:32 AM | 53 | 13.35 | 15.55 | 15.90 | 0.00 | 0.00% | 1 | 1 | 131.25% |
| TMF250117P00054000 | 1/10/2025 10:00 AM | 54 | 16.95 | 16.55 | 16.90 | 2.90 | 20.64% | 1 | 0 | 135.94% |
| TMF250117P00055000 | 12/31/2024 11:45 AM | 55 | 14.60 | 17.55 | 17.90 | 0.00 | 0.00% | 1 | 3 | 142.19% |
| TMF250117P00056000 | 12/27/2024 9:41 AM | 56 | 15.81 | 18.55 | 18.90 | 0.00 | 0.00% | 1 | 1 | 148.44% |
| TMF250117P00057000 | 12/23/2024 1:33 PM | 57 | 16.35 | 19.55 | 19.90 | 0.00 | 0.00% | 4 | 0 | 153.13% |
| TMF250117P00058000 | 1/7/2025 10:00 AM | 58 | 19.25 | 20.55 | 20.90 | 0.00 | 0.00% | 1 | 1 | 159.38% |
| TMF250117P00059000 | 12/23/2024 2:19 PM | 59 | 18.58 | 21.55 | 21.90 | 0.00 | 0.00% | 10 | 0 | 164.06% |
| TMF250117P00060000 | 12/26/2024 3:08 PM | 60 | 19.30 | 22.55 | 22.90 | 0.00 | 0.00% | 92 | 2 | 168.75% |
| TMF250117P00061000 | 12/23/2024 2:48 PM | 61 | 20.74 | 23.55 | 23.90 | 0.00 | 0.00% | 8 | 0 | 173.44% |
| TMF250117P00062000 | 1/7/2025 10:00 AM | 62 | 23.25 | 24.55 | 24.90 | 0.00 | 0.00% | 1 | 2 | 178.13% |
| TMF250117P00063000 | 1/7/2025 10:00 AM | 63 | 24.25 | 25.55 | 25.90 | 0.00 | 0.00% | 1 | 0 | 184.38% |
| TMF250117P00064000 | 12/23/2024 12:56 PM | 64 | 23.50 | 26.55 | 26.90 | 0.00 | 0.00% | 44 | 0 | 187.50% |
| TMF250117P00065000 | 12/26/2024 9:34 AM | 65 | 25.00 | 27.55 | 27.90 | 0.00 | 0.00% | 1 | 0 | 193.75% |
| TMF250117P00066000 | 10/21/2024 12:36 PM | 66 | 18.27 | 21.40 | 21.65 | 0.00 | 0.00% | 43 | 1 | 0.00% |
| TMF250117P00067000 | 11/15/2024 12:59 PM | 67 | 22.66 | 25.25 | 25.65 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| TMF250117P00068000 | 10/10/2024 11:09 AM | 68 | 18.08 | 19.90 | 20.20 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| TMF250117P00070000 | 12/23/2024 2:44 PM | 70 | 29.63 | 32.55 | 32.90 | 0.00 | 0.00% | 5 | 0 | 214.06% |
| TMF250117P00075000 | 1/3/2025 2:53 PM | 75 | 35.20 | 37.55 | 37.90 | 0.00 | 0.00% | 2 | 0 | 234.38% |
| TMF250117P00080000 | 12/12/2024 9:54 AM | 80 | 34.06 | 42.55 | 42.90 | 0.00 | 0.00% | 1 | 0 | 253.13% |
| TMF250117P00085000 | 11/5/2024 1:45 PM | 85 | 37.05 | 34.25 | 34.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| TMF250117P00090000 | 4/11/2024 9:53 AM | 90 | 42.80 | 42.80 | 43.10 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TMF250117P00095000 | 3/15/2024 2:42 PM | 95 | 42.72 | 47.45 | 47.70 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| TMF250117P00100000 | 7/16/2024 11:29 AM | 100 | 48.32 | 43.05 | 43.70 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
DBC Invesco DB Commodity Index Tracking Fund
22.16
+2.69%
BCD abrdn Bloomberg All Commodity Longer Dated Strategy K-1 Free ETF
32.42
+2.50%
FTGC First Trust Global Tactical Commodity Strategy Fund
24.72
+2.49%
USCI United States Commodity Index Fund, LP
68.64
+2.09%
SDCI USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund
20.20
+2.02%
UTES Virtus Reaves Utilities ETF
67.31
+1.97%
PXE Invesco Dynamic Energy Exploration & Production ETF
31.00
+1.24%
IAU iShares Gold Trust
50.78
+0.97%
GLD SPDR Gold Shares
248.21
+0.96%
COM Direxion Auspice Broad Commodity Strategy ETF
28.82
+0.94%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
94.20
+0.87%
RAAX VanEck Real Assets ETF
28.59
+0.49%
FTXN First Trust Nasdaq Oil & Gas ETF
29.80
+0.37%
RSPG Invesco S&P 500 Equal Weight Energy ETF
79.84
+0.44%
XLE The Energy Select Sector SPDR Fund
88.39
+0.41%
VDE Vanguard Energy Index Fund ETF Shares
125.02
+0.38%
FENY Fidelity MSCI Energy Index ETF
24.62
+0.29%
RTH VanEck Retail ETF
226.21
+0.05%
RING iShares MSCI Global Gold Miners ETF
29.92
+0.27%
RINF ProShares Inflation Expectations ETF
33.44
+0.25%
HYZD WisdomTree Interest Rate Hedged High Yield Bond Fund
22.42
+0.17%
IGHG ProShares Investment Grade—Interest Rate Hedged
78.33
+0.14%
NANR SPDR S&P North American Natural Resources ETF
52.59
+0.14%
VRIG Invesco Variable Rate Investment Grade ETF
25.16
+0.10%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
92.94
+0.08%
FLRN SPDR Bloomberg Investment Grade Floating Rate ETF
30.80
+0.06%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
24.38
+0.06%
JMST JPMorgan Ultra-Short Municipal Income ETF
50.76
+0.06%
FLTR VanEck IG Floating Rate ETF
25.48
+0.04%
IXC iShares Global Energy ETF
39.34
+0.03%
FLOT iShares Floating Rate Bond ETF
50.95
+0.02%
PULS PGIM Ultra Short Bond ETF
49.61
0.00%
GSY Invesco Ultra Short Duration ETF
50.15
0.00%
JPST JPMorgan Ultra-Short Income ETF
50.42
0.00%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
47.65
-0.02%
VNLA Janus Henderson Short Duration Income ETF
48.89
-0.04%
BSJP Invesco BulletShares 2025 High Yield Corporate Bond ETF
23.08
-0.04%
PREF Principal Spectrum Preferred Securities Active ETF
18.58
-0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.98
-0.07%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.51
-0.08%
SMMU PIMCO Short Term Municipal Bond Active Exchange-Traded Fund
49.80
-0.08%
SHRY First Trust Bloomberg Shareholder Yield ETF
39.20
-1.71%
HEDJ WisdomTree Europe Hedged Equity Fund
44.49
-0.09%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
86.51
-0.09%
PBTP Invesco 0-5 Yr US TIPS ETF
25.41
-0.10%
VTIP Vanguard Short-Term Inflation-Protected Securities Index Fund ETF Shares
48.45
-0.10%
STIP iShares 0-5 Year TIPS Bond ETF
100.63
-0.12%
FLBL Franklin Senior Loan ETF
24.32
-0.12%
VRP Invesco Variable Rate Preferred ETF
24.15
-0.12%
SPTS SPDR Portfolio Short Term Treasury ETF
28.94
-0.14%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
38.20
-0.14%
VGSH Vanguard Short-Term Treasury Index Fund ETF Shares
58.09
-0.15%
LMBS First Trust Low Duration Opportunities ETF
48.43
-0.16%
SPSB SPDR Portfolio Short Term Corporate Bond ETF
29.82
-0.17%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
49.63
-0.20%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.52
-0.20%
SCHO Schwab Short-Term U.S. Treasury ETF
24.10
-0.21%
LDUR PIMCO Enhanced Low Duration Active Exchange-Traded Fund
94.87
-0.22%
USTB VictoryShares Short-Term Bond ETF
50.08
-0.23%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
46.45
-0.23%
HMOP Hartford Municipal Opportunities ETF
38.43
-0.23%
NEAR iShares Short Duration Bond Active ETF
50.40
-0.24%
VCSH Vanguard Short-Term Corporate Bond Index Fund ETF Shares
77.79
-0.24%
RFV Invesco S&P MidCap 400 Pure Value ETF
121.12
-0.28%
FTSD Franklin Short Duration U.S. Government ETF
90.09
-0.28%
FLMI Franklin Dynamic Municipal Bond ETF
24.33
-0.29%
HYHG ProShares High Yield—Interest Rate Hedged
65.57
-0.29%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
51.54
-0.29%
CBON VanEck China Bond ETF
21.87
-0.30%
DBEU Xtrackers MSCI Europe Hedged Equity ETF
41.81
-0.31%
CMBS iShares CMBS ETF
47.16
-0.32%
TAXF American Century Diversified Municipal Bond ETF
49.92
-0.34%
UITB VictoryShares Core Intermediate Bond ETF
45.50
-0.35%
ECH iShares MSCI Chile ETF
25.07
-0.36%
YLD Principal Active High Yield ETF
19.21
-0.36%
FMB First Trust Managed Municipal ETF
50.75
-0.35%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.58
-0.38%
SCHP Schwab U.S. TIPS ETF
25.69
-0.39%
SHYG iShares 0-5 Year High Yield Corporate Bond ETF
42.62
-0.40%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
47.46
-0.29%
PPA Invesco Aerospace & Defense ETF
114.63
-0.40%
CEMB iShares J.P. Morgan EM Corporate Bond ETF
44.28
-0.40%
JMUB JPMorgan Municipal ETF
49.84
-0.41%
MMIT NYLI MacKay Muni Intermediate ETF
23.91
-0.42%
ANGL VanEck Fallen Angel High Yield Bond ETF
28.57
-0.42%
IAGG iShares Core International Aggregate Bond ETF
49.54
-0.42%
LVHI Franklin International Low Volatility High Dividend Index ETF
30.54
-0.42%
YYY Amplify High Income ETF
11.59
-0.43%
BNDX Vanguard Total International Bond Index Fund
48.53
-0.43%
GRNB VanEck Green Bond ETF
23.56
-0.44%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.19
-0.45%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
32.54
-0.46%
HTAB Hartford Schroders Tax-Aware Bond ETF
19.17
-0.47%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.17
-0.47%
RWK Invesco S&P MidCap 400 Revenue ETF
116.29
-0.48%
HYDB iShares High Yield Systematic Bond ETF
46.89
-0.49%
JCPB JPMorgan Core Plus Bond ETF
45.64
-0.50%
JPIB JPMorgan International Bond Opportunities ETF
47.09
-0.51%
FPE First Trust Preferred Securities and Income ETF
17.59
-0.51%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
93.62
-0.51%