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

26.08 -0.11 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 53.27 54.07 53.20 53.88 28,164 +1.73(+3.33%)
Feb 27, 2020 52.31 52.44 51.72 52.15 18,093 +0.80(+1.56%)
Feb 26, 2020 50.96 51.70 50.88 51.34 18,896 -0.07(-0.13%)
Feb 25, 2020 51.12 51.65 51.12 51.41 10,916 +0.38(+0.74%)
Feb 24, 2020 51.10 51.12 50.86 51.04 15,168 +1.25(+2.51%)
Feb 21, 2020 49.63 50.12 49.63 49.79 18,170 +0.43(+0.88%)
Feb 20, 2020 48.97 49.38 48.96 49.35 11,409 +0.47(+0.95%)
Feb 19, 2020 48.77 48.89 48.68 48.89 12,599 -0.05(-0.09%)
Feb 18, 2020 48.78 49.09 48.64 48.93 16,756 +0.30(+0.61%)
Feb 14, 2020 48.58 48.80 48.42 48.63 5,337 +0.29(+0.61%)
Feb 13, 2020 48.27 48.40 48.27 48.34 6,434 +0.26(+0.55%)
Feb 12, 2020 48.24 48.24 48.02 48.08 3,727 -0.46(-0.95%)
Feb 11, 2020 48.53 48.67 48.32 48.54 7,152 -0.33(-0.67%)
Feb 10, 2020 49.00 49.04 48.65 48.86 6,003 +0.27(+0.55%)
Feb 07, 2020 48.65 48.65 48.57 48.60 3,634 +0.58(+1.21%)
Feb 06, 2020 47.76 48.02 47.64 48.02 8,318 +0.17(+0.36%)
Feb 05, 2020 47.77 48.04 47.77 47.84 3,576 -0.69(-1.42%)
Feb 04, 2020 48.68 48.68 48.24 48.53 10,628 -0.79(-1.59%)
Feb 03, 2020 48.99 49.48 48.81 49.32 9,502 -0.17(-0.34%)
Jan 31, 2020 49.11 49.49 49.00 49.49 5,337 +0.66(+1.36%)
Jan 30, 2020 48.65 49.56 48.65 48.83 14,892 +0.16(+0.33%)
Jan 29, 2020 48.14 48.68 48.14 48.66 7,010 +0.83(+1.74%)
Jan 28, 2020 48.18 48.24 47.82 47.83 7,872 -0.62(-1.27%)
Jan 27, 2020 48.41 48.52 48.16 48.45 13,110 +0.98(+2.06%)
Jan 24, 2020 47.04 47.56 47.04 47.47 5,905 +0.43(+0.91%)
Jan 23, 2020 47.05 47.07 46.87 47.04 8,486 +0.36(+0.76%)
Jan 22, 2020 46.66 46.87 46.66 46.68 2,083 +0.08(+0.16%)
Jan 21, 2020 46.44 46.61 46.44 46.60 9,109 +0.51(+1.10%)
Jan 17, 2020 45.90 46.19 45.86 46.10 7,268 -0.07(-0.15%)
Jan 16, 2020 46.33 46.33 46.05 46.17 9,068 -0.25(-0.53%)
Jan 15, 2020 46.41 46.41 46.41 46.41 222 +0.30(+0.66%)
Jan 14, 2020 46.04 46.17 45.95 46.11 3,333 +0.32(+0.71%)
Jan 13, 2020 45.80 45.82 45.73 45.79 4,742 -0.26(-0.57%)
Jan 10, 2020 45.79 46.12 45.79 46.05 4,315 +0.42(+0.93%)
Jan 09, 2020 45.24 45.65 45.24 45.63 5,073 +0.02(+0.05%)
Jan 08, 2020 46.11 46.30 45.55 45.61 8,530 -0.34(-0.74%)
Jan 07, 2020 46.22 46.22 45.95 45.95 3,242 -0.35(-0.75%)
Jan 06, 2020 46.52 46.74 46.14 46.29 9,100 -0.06(-0.13%)
Jan 03, 2020 45.82 46.42 45.82 46.35 6,700 +0.87(+1.90%)
Jan 02, 2020 45.39 45.64 45.17 45.49 7,513 +0.55(+1.23%)
Dec 31, 2019 45.16 45.32 44.82 44.93 16,921 -0.16(-0.36%)
Dec 30, 2019 45.00 45.21 45.00 45.10 2,714 -0.34(-0.75%)
Dec 27, 2019 45.44 45.44 45.39 45.43 3,407 +0.26(+0.57%)
Dec 26, 2019 45.39 45.39 45.04 45.18 3,320 +0.14(+0.31%)
Dec 24, 2019 44.63 45.03 44.63 45.03 681 +0.22(+0.50%)
Dec 23, 2019 44.99 44.99 44.70 44.81 4,156 -0.10(-0.22%)
Dec 20, 2019 44.82 45.07 44.82 44.91 4,665 -0.11(-0.23%)
Dec 19, 2019 44.93 45.17 44.77 45.02 5,217 +0.16(+0.36%)
Dec 18, 2019 45.10 45.11 44.86 44.86 2,395 -0.43(-0.94%)
Dec 17, 2019 45.34 45.34 45.28 45.28 649 +0.09(+0.20%)
Dec 16, 2019 45.48 45.69 45.19 45.19 3,462 -0.56(-1.23%)
Dec 13, 2019 45.47 45.91 45.47 45.76 6,600 +0.63(+1.39%)
Dec 12, 2019 46.09 46.09 45.13 45.13 3,766 -1.16(-2.51%)
Dec 11, 2019 45.88 46.29 45.80 46.29 5,715 +0.57(+1.25%)
Dec 10, 2019 45.72 45.83 45.55 45.72 8,317 -0.09(-0.20%)
Dec 09, 2019 46.05 46.05 45.81 45.81 1,802 +0.13(+0.30%)
Dec 06, 2019 45.62 45.78 45.60 45.68 1,365 -0.49(-1.07%)
Dec 05, 2019 45.92 46.23 45.92 46.17 1,227 -0.22(-0.47%)
Dec 04, 2019 46.75 46.75 46.24 46.39 3,165 -0.61(-1.31%)
Dec 03, 2019 47.17 47.19 47.00 47.00 2,357 +1.20(+2.61%)
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.