Skip to main content

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

28.82 -0.44 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.79 55.42 54.69 55.06 6,157 -0.28(-0.50%)
Jan 28, 2021 55.48 55.48 55.09 55.34 6,323 -0.41(-0.74%)
Jan 27, 2021 55.92 55.98 55.71 55.75 11,666 +0.20(+0.36%)
Jan 26, 2021 55.44 55.55 55.32 55.55 2,980 +0.09(+0.16%)
Jan 25, 2021 55.08 55.47 55.08 55.46 4,013 +0.54(+0.99%)
Jan 22, 2021 54.74 55.05 54.51 54.92 8,036 +0.25(+0.46%)
Jan 21, 2021 54.61 54.68 54.61 54.67 1,563 -0.24(-0.44%)
Jan 20, 2021 54.78 55.32 54.39 54.91 4,262 +0.12(+0.23%)
Jan 19, 2021 54.43 54.84 54.43 54.78 2,619 +0.28(+0.52%)
Jan 15, 2021 54.60 54.80 54.39 54.50 5,114 +0.30(+0.55%)
Jan 14, 2021 54.67 54.67 54.20 54.20 3,686 -0.39(-0.71%)
Jan 13, 2021 54.35 54.68 54.35 54.59 5,507 +0.59(+1.10%)
Jan 12, 2021 53.69 54.14 53.62 54.00 9,057 -0.18(-0.34%)
Jan 11, 2021 54.18 54.24 54.13 54.18 22,706 -0.17(-0.32%)
Jan 08, 2021 54.61 54.61 54.29 54.35 62,414 -0.51(-0.93%)
Jan 07, 2021 54.89 54.96 54.80 54.86 3,459 -0.53(-0.95%)
Jan 06, 2021 55.46 55.46 55.12 55.39 2,152 -1.08(-1.92%)
Jan 05, 2021 56.84 56.84 56.22 56.47 28,414 -0.48(-0.84%)
Jan 04, 2021 56.62 57.17 56.62 56.95 4,970 +0.17(+0.30%)
Dec 31, 2020 56.78 56.78 56.78 36,412 -0.01(-0.02%)
Dec 30, 2020 56.71 56.89 56.40 56.79 36,412 +0.11(+0.19%)
Dec 29, 2020 56.61 56.68 56.54 56.68 3,185 -0.08(-0.13%)
Dec 28, 2020 56.49 56.76 56.36 56.76 5,186 +0.10(+0.18%)
Dec 24, 2020 56.73 56.73 56.65 56.65 939 +0.16(+0.29%)
Dec 23, 2020 56.47 56.49 56.33 56.49 3,359 -0.36(-0.62%)
Dec 22, 2020 56.75 56.96 56.65 56.84 5,004 +0.24(+0.43%)
Dec 21, 2020 56.65 56.75 56.55 56.60 4,066 +0.11(+0.20%)
Dec 18, 2020 56.65 56.85 56.38 56.49 11,167 -0.16(-0.29%)
Dec 17, 2020 56.95 56.95 56.51 56.65 7,661 -0.11(-0.19%)
Dec 16, 2020 56.50 56.77 56.49 56.76 7,274 +0.01(+0.03%)
Dec 15, 2020 56.79 56.90 56.48 56.74 3,228 -0.15(-0.26%)
Dec 14, 2020 56.50 56.92 56.48 56.89 4,501 -0.08(-0.14%)
Dec 11, 2020 57.03 57.19 56.98 56.98 1,461 +0.29(+0.52%)
Dec 10, 2020 56.52 56.85 56.34 56.68 24,522 +0.46(+0.81%)
Dec 09, 2020 56.24 56.39 56.21 56.23 1,720 -0.42(-0.74%)
Dec 08, 2020 56.65 56.70 56.60 56.64 20,732 +0.27(+0.48%)
Dec 07, 2020 56.19 56.39 56.19 56.37 2,313 +0.50(+0.89%)
Dec 04, 2020 55.82 55.87 55.82 55.87 1,604 -0.70(-1.24%)
Dec 03, 2020 56.26 56.60 56.26 56.58 1,722 +0.44(+0.78%)
Dec 02, 2020 56.26 56.26 55.98 56.14 4,622 -0.32(-0.57%)
Dec 01, 2020 56.86 56.86 56.25 56.46 8,607 -0.79(-1.38%)
Nov 30, 2020 57.27 57.40 57.25 57.26 4,554 -0.10(-0.17%)
Nov 27, 2020 57.19 57.35 57.14 57.35 1,947 +0.50(+0.89%)
Nov 25, 2020 56.88 56.88 56.75 56.85 2,520 +0.04(+0.08%)
Nov 24, 2020 56.91 56.91 56.74 56.80 4,427 -0.37(-0.64%)
Nov 23, 2020 57.18 57.29 57.05 57.17 2,379 -0.22(-0.38%)
Nov 20, 2020 57.23 57.39 57.13 57.39 9,051 +0.29(+0.50%)
Nov 19, 2020 57.20 57.20 57.10 57.10 766 +0.15(+0.26%)
Nov 18, 2020 57.03 57.03 56.91 56.95 1,021 -0.05(-0.09%)
Nov 17, 2020 56.96 57.00 56.92 57.00 1,261 +0.43(+0.75%)
Nov 16, 2020 56.56 56.84 56.48 56.58 5,569 -0.12(-0.22%)
Nov 13, 2020 56.86 56.87 56.70 56.70 3,437 -0.28(-0.50%)
Nov 12, 2020 56.39 56.99 56.39 56.99 3,354 +1.01(+1.81%)
Nov 11, 2020 55.76 55.97 55.62 55.97 4,967 +0.14(+0.25%)
Nov 10, 2020 55.89 55.89 55.59 55.83 7,369 -0.28(-0.50%)
Nov 09, 2020 56.16 56.25 55.75 56.11 8,212 -1.37(-2.39%)
Nov 06, 2020 57.42 57.59 57.35 57.49 7,561 -0.65(-1.12%)
Nov 05, 2020 58.22 58.22 57.89 58.14 4,875 +0.03(+0.06%)
Nov 04, 2020 58.07 58.16 57.99 58.10 6,092 +1.47(+2.59%)
Nov 03, 2020 56.85 56.86 56.56 56.64 10,619 -0.41(-0.72%)
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.