Skip to main content

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

28.78 -0.04 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 51.21 51.51 51.21 51.19 53,563 +0.90(+1.79%)
Nov 29, 2021 49.82 50.39 49.82 50.29 11,880 -0.36(-0.72%)
Nov 26, 2021 49.94 50.66 49.93 50.66 18,153 +1.92(+3.93%)
Nov 24, 2021 48.25 48.74 48.25 48.74 5,487 +0.39(+0.82%)
Nov 23, 2021 48.65 48.65 48.34 48.34 6,165 -0.62(-1.26%)
Nov 22, 2021 49.33 49.39 48.84 48.96 9,888 -1.06(-2.13%)
Nov 19, 2021 50.14 50.30 49.96 50.02 20,931 +0.42(+0.86%)
Nov 18, 2021 49.20 49.60 49.60 49.60 3,421 +0.05(+0.09%)
Nov 17, 2021 49.00 49.55 49.00 49.55 8,076 +0.49(+1.00%)
Nov 16, 2021 49.10 49.34 49.01 49.06 6,119 -0.11(-0.21%)
Nov 15, 2021 49.64 49.64 49.16 49.17 6,984 -0.58(-1.17%)
Nov 12, 2021 50.06 50.14 49.67 49.75 16,083 +0.17(+0.35%)
Nov 11, 2021 49.93 49.93 49.54 49.58 5,408 -0.34(-0.69%)
Nov 10, 2021 50.82 49.91 49.93 14,016 -1.30(-2.55%)
Nov 09, 2021 51.15 51.43 51.15 51.23 11,473 +0.70(+1.39%)
Nov 08, 2021 51.04 51.04 50.51 50.53 21,901 -0.64(-1.25%)
Nov 05, 2021 50.79 51.26 50.61 51.17 7,551 +0.82(+1.64%)
Nov 04, 2021 49.91 50.35 49.91 50.35 4,070 +0.76(+1.53%)
Nov 03, 2021 50.14 50.14 49.40 49.59 25,325 -0.45(-0.90%)
Nov 02, 2021 50.00 50.04 49.97 50.04 5,005 +0.33(+0.66%)
Nov 01, 2021 49.30 49.71 49.29 49.71 18,074 -0.01(-0.02%)
Oct 29, 2021 49.21 49.92 49.12 49.72 11,637 +0.09(+0.19%)
Oct 28, 2021 49.89 49.90 49.56 49.63 7,957 -0.38(-0.77%)
Oct 27, 2021 49.69 50.19 49.57 50.01 6,319 +0.82(+1.67%)
Oct 26, 2021 49.03 49.19 49.19 15,962 +0.21(+0.43%)
Oct 25, 2021 48.87 49.11 48.87 48.98 5,012 +0.21(+0.43%)
Oct 22, 2021 48.61 48.92 48.49 48.77 8,837 +0.32(+0.66%)
Oct 21, 2021 48.59 48.65 48.44 48.45 7,788 -0.44(-0.91%)
Oct 20, 2021 48.93 49.02 48.86 48.89 12,352 -0.06(-0.12%)
Oct 19, 2021 49.29 49.29 48.93 48.95 21,344 -0.53(-1.07%)
Oct 18, 2021 49.26 49.51 49.01 49.48 13,332 -0.20(-0.40%)
Oct 15, 2021 49.82 49.87 49.63 49.68 8,538 -0.70(-1.39%)
Oct 14, 2021 50.27 50.52 50.27 50.38 14,984 +0.29(+0.57%)
Oct 13, 2021 50.06 50.27 49.92 50.09 13,141 +0.29(+0.58%)
Oct 12, 2021 49.44 49.84 49.36 49.80 4,423 +0.72(+1.46%)
Oct 11, 2021 49.29 49.29 49.08 49.08 5,930 -0.36(-0.74%)
Oct 08, 2021 49.71 49.71 49.33 49.45 14,085 -0.39(-0.78%)
Oct 07, 2021 50.07 50.07 49.83 49.84 21,858 -0.61(-1.20%)
Oct 06, 2021 50.43 50.53 50.32 50.44 12,187 +0.07(+0.13%)
Oct 05, 2021 50.67 50.67 50.26 50.38 7,262 -0.44(-0.87%)
Oct 04, 2021 50.75 51.10 50.72 50.82 7,593 -0.21(-0.41%)
Oct 01, 2021 50.70 51.03 50.64 51.03 19,985 +0.57(+1.14%)
Sep 30, 2021 50.13 50.45 50.06 50.45 46,532 +0.15(+0.30%)
Sep 29, 2021 50.42 50.55 50.05 50.30 7,058 +0.18(+0.36%)
Sep 28, 2021 49.82 50.37 49.82 50.12 8,958 -0.60(-1.18%)
Sep 27, 2021 50.71 50.89 50.63 50.72 11,785 -0.39(-0.77%)
Sep 24, 2021 51.28 51.32 51.02 51.11 12,629 -0.52(-1.00%)
Sep 23, 2021 52.26 52.27 51.62 51.62 11,489 -1.39(-2.62%)
Sep 22, 2021 52.75 53.06 52.71 53.01 91,339 +0.14(+0.27%)
Sep 21, 2021 52.99 53.30 52.81 52.87 21,022 -0.07(-0.13%)
Sep 20, 2021 52.71 53.16 52.64 52.94 11,330 +0.76(+1.45%)
Sep 17, 2021 52.24 52.25 52.12 52.18 6,400 -0.46(-0.87%)
Sep 16, 2021 52.58 52.75 52.48 52.64 14,507 -0.62(-1.16%)
Sep 15, 2021 53.27 54.56 52.98 53.26 101,693 -0.13(-0.25%)
Sep 14, 2021 53.11 53.49 53.06 53.39 7,564 +0.59(+1.11%)
Sep 13, 2021 52.76 52.93 52.76 52.81 7,833 +0.19(+0.36%)
Sep 10, 2021 52.80 52.83 52.49 52.62 16,807 -0.52(-0.98%)
Sep 09, 2021 52.77 53.29 52.72 53.14 17,996 +0.43(+0.82%)
Sep 08, 2021 52.45 52.74 52.45 52.70 3,735 +0.44(+0.84%)
Sep 07, 2021 52.31 52.44 52.13 52.26 10,361 -0.61(-1.16%)
Sep 03, 2021 52.88 52.89 52.70 52.88 7,976 -0.37(-0.70%)
Sep 02, 2021 53.27 53.33 53.11 53.25 14,485 +0.16(+0.31%)
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.