Skip to main content

7-10 Year Treasury Bull 3X Direxion ETF (NY: TYD )

25.61 +0.14 (+0.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 34.07 34.15 34.07 34.15 622 +0.38(+1.13%)
Feb 27, 2018 34.23 34.23 33.72 33.77 7,209 -0.47(-1.37%)
Feb 26, 2018 34.42 34.42 34.23 34.23 916 +0.27(+0.78%)
Feb 23, 2018 33.97 33.97 33.97 33.97 732 +0.30(+0.89%)
Feb 22, 2018 33.76 33.76 33.57 33.67 37,114 +0.22(+0.66%)
Feb 21, 2018 33.83 33.42 33.45 3,608 -0.24(-0.71%)
Feb 20, 2018 33.84 33.84 33.69 33.69 3,713 -0.21(-0.63%)
Feb 16, 2018 33.90 33.90 33.90 0 +0.07(+0.20%)
Feb 15, 2018 33.54 33.83 33.54 33.83 3,195 +0.29(+0.87%)
Feb 14, 2018 33.89 33.89 33.53 33.54 3,972 -0.72(-2.09%)
Feb 13, 2018 34.15 34.32 34.14 34.26 14,097 +0.21(+0.63%)
Feb 12, 2018 34.16 34.16 34.02 34.04 8,373 -0.43(-1.24%)
Feb 09, 2018 34.20 34.75 34.11 34.47 3,831 -0.14(-0.39%)
Feb 07, 2018 34.61 34.61 34.61 108 -0.31(-0.88%)
Feb 06, 2018 34.99 34.99 34.91 34.91 546 +0.14(+0.42%)
Feb 01, 2018 34.77 34.77 34.77 203 -0.23(-0.66%)
Jan 31, 2018 35.10 35.10 34.89 35.00 1,875 -0.25(-0.70%)
Jan 30, 2018 35.37 35.17 35.23 35.25 983 +0.08(+0.21%)
Jan 29, 2018 35.34 35.34 35.17 35.17 653 -0.64(-1.78%)
Jan 26, 2018 35.87 35.87 35.63 35.81 8,796 -0.07(-0.19%)
Jan 25, 2018 35.47 35.88 35.47 35.88 6,507 +0.14(+0.38%)
Jan 24, 2018 35.73 35.74 35.72 35.74 1,188 -0.05(-0.14%)
Jan 23, 2018 35.79 35.79 35.79 35.79 474 -0.08(-0.22%)
Jan 19, 2018 35.87 35.87 35.87 11 +0.04(+0.10%)
Jan 18, 2018 36.16 36.16 35.84 35.84 2,748 -0.59(-1.62%)
Jan 17, 2018 36.42 36.42 36.42 36.42 749 -0.03(-0.09%)
Jan 16, 2018 36.46 36.46 36.46 36.46 215 -0.16(-0.44%)
Jan 11, 2018 36.62 36.62 36.62 0 +0.38(+1.06%)
Jan 10, 2018 36.29 36.31 36.24 36.24 1,104 -0.73(-1.96%)
Jan 09, 2018 36.96 36.96 36.96 36.96 632 +0.02(+0.04%)
Jan 08, 2018 36.95 36.95 36.95 36.95 3,235 -0.21(-0.56%)
Jan 05, 2018 37.38 37.38 37.10 37.15 1,056 -0.03(-0.09%)
Jan 04, 2018 37.18 37.18 37.18 37.18 318 -0.33(-0.89%)
Jan 03, 2018 37.43 37.55 37.28 37.52 4,661 +0.30(+0.80%)
Jan 02, 2018 37.34 37.38 37.15 37.22 3,087 -0.24(-0.64%)
Dec 29, 2017 37.46 37.46 37.46 0 +0.00(+0.00%)
Dec 28, 2017 37.65 37.65 37.46 37.46 276 -0.04(-0.11%)
Dec 27, 2017 37.50 37.50 37.50 37.50 462 +0.57(+1.55%)
Dec 26, 2017 36.93 36.93 36.93 36.93 343 +0.01(+0.02%)
Dec 22, 2017 36.92 36.98 36.92 36.92 774 -0.09(-0.23%)
Dec 21, 2017 36.84 37.06 36.84 37.01 1,673 +0.00(+0.00%)
Dec 20, 2017 37.03 37.16 37.00 37.01 2,720 -0.36(-0.96%)
Dec 19, 2017 37.54 37.54 37.25 37.36 1,459 -0.32(-0.85%)
Dec 18, 2017 37.97 38.01 37.68 37.68 2,931 -0.25(-0.65%)
Dec 15, 2017 37.91 37.98 37.89 37.93 29,731 -0.10(-0.27%)
Dec 13, 2017 38.03 38.03 38.03 1 +0.46(+1.23%)
Dec 12, 2017 37.57 37.57 37.57 37.57 274 -0.26(-0.70%)
Dec 11, 2017 37.97 37.97 37.84 37.84 882 -0.34(-0.89%)
Dec 07, 2017 38.18 38.18 38.18 17 +0.12(+0.31%)
Dec 06, 2017 38.25 38.25 38.06 38.06 718 +0.34(+0.91%)
Dec 05, 2017 37.72 37.72 37.72 37.72 473 -0.01(-0.02%)
Dec 04, 2017 37.73 37.73 37.73 37.73 222 +0.26(+0.71%)
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.