Skip to main content

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

26.08 -0.11 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 30.83 31.00 30.60 30.86 92,435 +0.27(+0.88%)
Dec 29, 2011 30.43 30.67 30.36 30.60 54,594 +0.13(+0.44%)
Dec 28, 2011 30.04 30.53 30.04 30.46 16,575 +0.55(+1.84%)
Dec 27, 2011 29.83 29.91 29.82 29.91 6,413 -0.00(-0.01%)
Dec 23, 2011 30.01 30.01 29.75 29.91 69,055 -0.20(-0.66%)
Dec 21, 2011 30.39 30.39 30.11 30.11 2,684 -0.34(-1.11%)
Dec 20, 2011 30.63 30.63 30.44 30.45 22,292 -0.77(-2.48%)
Dec 19, 2011 30.92 31.26 30.88 31.22 50,322 +0.29(+0.95%)
Dec 16, 2011 30.72 30.97 30.71 30.93 12,074 +0.43(+1.41%)
Dec 15, 2011 30.36 30.52 30.31 30.50 8,350 -0.06(-0.21%)
Dec 14, 2011 30.25 30.56 30.25 30.56 10,972 +0.38(+1.27%)
Dec 13, 2011 29.63 30.24 29.54 30.18 13,154 -0.25(-0.81%)
Dec 12, 2011 30.52 30.61 30.41 30.42 36,797 +0.24(+0.80%)
Dec 09, 2011 30.69 30.69 30.18 30.18 13,336 -0.57(-1.87%)
Dec 08, 2011 30.28 30.76 30.28 30.76 7,735 +0.44(+1.44%)
Dec 07, 2011 30.11 30.39 30.03 30.32 25,953 +0.40(+1.35%)
Dec 06, 2011 29.93 30.03 29.92 29.92 3,794 -0.25(-0.84%)
Dec 05, 2011 29.77 30.17 29.77 30.17 6,350 -0.04(-0.13%)
Dec 02, 2011 29.59 30.21 29.59 30.21 25,552 +0.32(+1.07%)
Dec 01, 2011 29.59 29.93 29.53 29.89 23,455 +0.03(+0.11%)
Nov 30, 2011 29.88 30.02 29.79 29.86 57,283 -0.52(-1.72%)
Nov 29, 2011 30.24 30.41 30.19 30.38 3,466 -0.16(-0.52%)
Nov 28, 2011 29.96 30.62 29.96 30.54 41,007 -0.02(-0.06%)
Nov 25, 2011 30.76 30.76 30.56 30.56 13,845 -0.55(-1.77%)
Nov 23, 2011 30.58 31.17 30.56 31.11 250,816 +0.28(+0.91%)
Nov 22, 2011 30.56 30.84 30.54 30.83 6,299 +0.31(+1.00%)
Nov 21, 2011 30.61 30.66 30.52 30.52 16,981 +0.23(+0.76%)
Nov 18, 2011 30.52 30.54 30.26 30.29 46,472 -0.35(-1.15%)
Nov 17, 2011 30.37 30.82 30.27 30.65 43,457 +0.18(+0.59%)
Nov 16, 2011 30.30 30.47 30.30 30.47 10,061 +0.33(+1.08%)
Nov 15, 2011 30.33 30.49 30.10 30.14 52,356 -0.08(-0.28%)
Nov 14, 2011 30.04 30.28 30.04 30.23 8,459 +0.52(+1.76%)
Nov 11, 2011 29.86 29.86 29.64 29.70 10,038 -0.42(-1.39%)
Nov 10, 2011 30.24 30.24 29.94 30.12 13,891 -0.42(-1.39%)
Nov 09, 2011 30.65 30.72 30.26 30.55 57,114 +0.75(+2.50%)
Nov 08, 2011 30.12 30.22 29.75 29.80 21,571 -0.39(-1.29%)
Nov 07, 2011 30.02 30.52 29.97 30.19 62,119 +0.14(+0.46%)
Nov 04, 2011 29.83 30.07 29.82 30.05 5,956 +0.21(+0.72%)
Nov 03, 2011 29.87 30.10 29.75 29.84 42,254 -0.43(-1.43%)
Nov 02, 2011 29.89 30.31 29.88 30.27 48,594 -0.17(-0.56%)
Nov 01, 2011 30.20 30.48 29.92 30.44 281,553 +1.09(+3.73%)
Oct 31, 2011 28.76 29.35 28.76 29.35 89,541 +1.11(+3.92%)
Oct 28, 2011 28.21 28.37 28.07 28.24 59,869 +0.44(+1.57%)
Oct 27, 2011 28.29 28.40 27.67 27.80 48,417 -1.04(-3.61%)
Oct 26, 2011 29.19 29.31 28.85 28.85 117,559 -0.61(-2.09%)
Oct 25, 2011 28.66 29.46 28.66 29.46 35,974 +0.77(+2.69%)
Oct 24, 2011 28.73 28.73 28.65 28.69 21,694 -0.08(-0.29%)
Oct 21, 2011 28.81 28.89 28.61 28.77 47,653 -0.14(-0.48%)
Oct 20, 2011 29.02 29.32 28.89 28.91 94,105 -0.19(-0.64%)
Oct 19, 2011 28.85 29.14 28.85 29.10 52,063 +0.10(+0.34%)
Oct 18, 2011 29.20 29.39 28.89 29.00 18,788 +0.00(+0.00%)
Oct 17, 2011 28.66 29.00 28.66 29.00 7,341 +0.52(+1.81%)
Oct 14, 2011 28.50 28.63 28.48 28.48 2,775 -0.43(-1.49%)
Oct 13, 2011 28.88 29.15 28.83 28.91 90,770 +0.31(+1.08%)
Oct 12, 2011 28.65 28.70 28.26 28.61 37,902 -0.29(-0.99%)
Oct 11, 2011 29.08 29.08 28.84 28.89 38,616 +0.38(+1.33%)
Oct 10, 2011 28.83 28.89 28.31 28.51 43,046 -1.03(-3.50%)
Oct 07, 2011 29.65 29.75 29.25 29.54 117,178 -0.44(-1.45%)
Oct 06, 2011 30.39 30.48 29.97 29.98 82,520 -0.72(-2.34%)
Oct 05, 2011 30.94 30.94 30.65 30.70 9,145 -0.35(-1.14%)
Oct 04, 2011 31.70 31.77 31.05 31.05 69,433 -0.43(-1.36%)
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.