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

28.78 -0.04 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 58.51 59.23 58.12 58.91 20,907 +0.69(+1.18%)
Mar 30, 2020 59.49 59.49 58.09 58.23 8,015 -0.19(-0.32%)
Mar 27, 2020 57.98 58.53 57.06 58.42 35,975 +1.65(+2.90%)
Mar 26, 2020 56.70 57.41 56.20 56.77 17,284 +0.86(+1.53%)
Mar 25, 2020 55.86 56.38 55.42 55.91 16,040 +0.43(+0.77%)
Mar 24, 2020 56.06 56.98 55.44 55.48 76,613 -1.90(-3.31%)
Mar 23, 2020 57.23 58.13 55.37 57.38 9,463 +2.63(+4.81%)
Mar 20, 2020 51.67 54.93 51.67 54.75 11,125 +3.14(+6.09%)
Mar 19, 2020 50.93 53.21 50.93 51.61 18,887 +1.22(+2.43%)
Mar 18, 2020 51.34 52.70 50.03 50.38 53,816 -2.48(-4.68%)
Mar 17, 2020 55.76 57.23 52.86 52.86 29,933 -5.16(-8.90%)
Mar 16, 2020 56.99 58.10 55.71 58.02 30,918 +4.54(+8.49%)
Mar 13, 2020 53.26 54.93 52.74 53.48 32,575 -1.21(-2.21%)
Mar 12, 2020 56.56 58.01 51.60 54.69 29,877 -0.46(-0.83%)
Mar 11, 2020 57.64 57.73 55.14 55.14 20,376 -1.03(-1.83%)
Mar 10, 2020 58.41 59.29 56.17 56.17 40,321 -3.00(-5.07%)
Mar 09, 2020 61.73 62.43 59.17 59.17 31,533 +1.62(+2.82%)
Mar 06, 2020 58.69 59.01 57.43 57.55 16,172 +1.54(+2.75%)
Mar 05, 2020 55.89 56.25 55.69 56.01 19,067 +1.37(+2.50%)
Mar 04, 2020 55.33 55.65 54.65 54.65 22,176 -0.27(-0.50%)
Mar 03, 2020 53.23 55.81 53.23 54.92 22,538 +1.80(+3.39%)
Mar 02, 2020 53.90 54.42 53.03 53.12 21,717 -0.23(-0.43%)
Feb 28, 2020 52.75 53.54 52.68 53.35 28,445 +1.72(+3.33%)
Feb 27, 2020 51.79 51.93 51.21 51.63 18,274 +0.79(+1.56%)
Feb 26, 2020 50.46 51.19 50.38 50.84 19,085 -0.07(-0.13%)
Feb 25, 2020 50.61 51.14 50.61 50.90 11,025 +0.37(+0.74%)
Feb 24, 2020 50.59 50.61 50.36 50.53 15,319 +1.24(+2.51%)
Feb 21, 2020 49.14 49.62 49.14 49.30 18,352 +0.43(+0.88%)
Feb 20, 2020 48.48 48.89 48.47 48.87 11,522 +0.46(+0.95%)
Feb 19, 2020 48.29 48.40 48.19 48.40 12,724 -0.05(-0.09%)
Feb 18, 2020 48.30 48.60 48.16 48.45 16,924 +0.30(+0.61%)
Feb 14, 2020 48.10 48.32 47.95 48.15 5,390 +0.29(+0.61%)
Feb 13, 2020 47.79 47.92 47.79 47.86 6,498 +0.26(+0.55%)
Feb 12, 2020 47.77 47.77 47.54 47.60 3,764 -0.46(-0.95%)
Feb 11, 2020 48.06 48.19 47.85 48.06 7,223 -0.32(-0.67%)
Feb 10, 2020 48.52 48.55 48.17 48.38 6,063 +0.26(+0.55%)
Feb 07, 2020 48.17 48.17 48.09 48.12 3,670 +0.58(+1.21%)
Feb 06, 2020 47.29 47.54 47.17 47.54 8,401 +0.17(+0.36%)
Feb 05, 2020 47.30 47.57 47.30 47.37 3,611 -0.68(-1.42%)
Feb 04, 2020 48.20 48.20 47.77 48.06 10,734 -0.78(-1.59%)
Feb 03, 2020 48.51 48.99 48.33 48.83 9,597 -0.17(-0.34%)
Jan 31, 2020 48.62 49.00 48.51 49.00 5,390 +0.66(+1.36%)
Jan 30, 2020 48.17 49.07 48.17 48.34 15,040 +0.16(+0.33%)
Jan 29, 2020 47.66 48.19 47.66 48.18 7,080 +0.83(+1.74%)
Jan 28, 2020 47.71 47.76 47.35 47.36 7,951 -0.61(-1.27%)
Jan 27, 2020 47.93 48.04 47.68 47.97 13,241 +0.97(+2.06%)
Jan 24, 2020 46.57 47.09 46.57 47.00 5,964 +0.43(+0.91%)
Jan 23, 2020 46.58 46.61 46.41 46.57 8,571 +0.35(+0.76%)
Jan 22, 2020 46.20 46.40 46.20 46.22 2,104 +0.08(+0.16%)
Jan 21, 2020 45.99 46.15 45.99 46.14 9,200 +0.50(+1.10%)
Jan 17, 2020 45.45 45.74 45.41 45.64 7,340 -0.07(-0.15%)
Jan 16, 2020 45.88 45.88 45.60 45.71 9,158 -0.24(-0.53%)
Jan 15, 2020 45.96 45.96 45.96 45.96 224 +0.30(+0.66%)
Jan 14, 2020 45.59 45.72 45.50 45.66 3,366 +0.32(+0.71%)
Jan 13, 2020 45.34 45.37 45.27 45.34 4,789 -0.26(-0.57%)
Jan 10, 2020 45.34 45.66 45.34 45.60 4,358 +0.42(+0.93%)
Jan 09, 2020 44.80 45.20 44.80 45.18 5,123 +0.02(+0.05%)
Jan 08, 2020 45.66 45.85 45.10 45.16 8,615 -0.33(-0.74%)
Jan 07, 2020 45.76 45.76 45.49 45.49 3,274 -0.34(-0.75%)
Jan 06, 2020 46.06 46.28 45.68 45.84 9,190 -0.06(-0.13%)
Jan 03, 2020 45.36 45.96 45.36 45.90 6,767 +0.86(+1.90%)
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.