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 (%)
Dec 31, 2009 17.90 18.16 18.16 18.16 62,681 -0.08(-0.45%)
Dec 30, 2009 18.21 18.25 18.14 18.25 9,076 +0.11(+0.58%)
Dec 29, 2009 18.05 18.15 17.97 18.14 30,066 +0.15(+0.85%)
Dec 28, 2009 18.14 18.14 17.99 17.99 7,644 -0.20(-1.12%)
Dec 24, 2009 18.34 18.35 18.19 18.19 5,812 -0.21(-1.15%)
Dec 23, 2009 18.58 18.60 18.37 18.40 8,408 -0.04(-0.19%)
Dec 22, 2009 18.45 18.47 18.36 18.44 35,163 -0.40(-2.10%)
Dec 21, 2009 19.16 19.16 18.78 18.83 56,197 -0.66(-3.38%)
Dec 18, 2009 19.66 19.69 19.48 19.49 18,345 -0.29(-1.47%)
Dec 17, 2009 19.54 19.78 19.54 19.78 17,321 +0.56(+2.90%)
Dec 16, 2009 19.37 19.47 19.22 19.23 38,602 -0.05(-0.28%)
Dec 15, 2009 19.23 19.28 19.17 19.28 4,769 -0.16(-0.83%)
Dec 14, 2009 19.55 19.55 19.43 19.44 44,973 -0.04(-0.22%)
Dec 11, 2009 19.57 19.57 19.31 19.49 52,234 -0.26(-1.33%)
Dec 10, 2009 19.83 19.83 19.69 19.75 13,012 -0.26(-1.31%)
Dec 09, 2009 20.29 20.29 19.99 20.01 7,644 -0.18(-0.91%)
Dec 08, 2009 20.36 20.43 20.16 20.20 16,067 +0.20(+0.99%)
Dec 07, 2009 19.91 20.00 19.91 20.00 1,019 +0.21(+1.05%)
Dec 04, 2009 19.75 19.85 19.66 19.79 9,045 -0.52(-2.57%)
Dec 03, 2009 20.18 20.33 20.18 20.31 39,749 -0.29(-1.41%)
Dec 02, 2009 20.72 20.84 20.60 20.60 13,249 -0.13(-0.62%)
Dec 01, 2009 20.99 20.99 20.73 20.73 24,504 -0.49(-2.31%)
Nov 30, 2009 21.00 21.23 21.00 21.22 19,492 +0.09(+0.45%)
Nov 27, 2009 21.15 21.17 21.00 21.13 70,384 +0.30(+1.45%)
Nov 25, 2009 20.47 20.84 20.47 20.83 29,812 +0.25(+1.20%)
Nov 24, 2009 20.40 20.58 20.39 20.58 46,756 +0.31(+1.51%)
Nov 23, 2009 20.11 20.32 20.11 20.27 32,105 -0.05(-0.25%)
Nov 20, 2009 20.27 20.33 20.25 20.33 8,408 -0.00(-0.02%)
Nov 19, 2009 20.43 20.46 20.33 20.33 2,018 -0.06(-0.29%)
Nov 18, 2009 20.31 20.40 20.31 20.39 5,096 -0.09(-0.44%)
Nov 17, 2009 20.31 20.51 20.27 20.48 24,970 +0.07(+0.37%)
Nov 16, 2009 20.19 20.47 20.14 20.40 39,239 +0.46(+2.32%)
Nov 13, 2009 19.98 19.98 19.92 19.94 8,408 +0.02(+0.10%)
Nov 12, 2009 19.83 19.92 19.62 19.92 20,328 +0.00(+0.02%)
Nov 11, 2009 19.92 20.02 19.92 19.92 3,312 +0.18(+0.89%)
Nov 10, 2009 19.87 19.87 19.69 19.74 24,461 +0.01(+0.06%)
Nov 09, 2009 19.70 19.73 19.70 19.73 4,275 +0.11(+0.56%)
Nov 06, 2009 19.58 19.62 19.43 19.62 18,600 +0.16(+0.85%)
Nov 05, 2009 19.43 19.45 19.43 19.45 1,656 -0.10(-0.52%)
Nov 04, 2009 19.60 19.61 19.35 19.56 27,901 -0.20(-1.03%)
Nov 03, 2009 20.02 20.02 19.69 19.76 10,691 -0.23(-1.16%)
Nov 02, 2009 20.19 20.19 19.99 19.99 28,466 -0.12(-0.61%)
Oct 30, 2009 19.92 20.13 19.90 20.11 14,269 +0.43(+2.19%)
Oct 29, 2009 19.82 19.82 19.48 19.68 37,328 -0.36(-1.80%)
Oct 28, 2009 20.02 20.14 20.01 20.04 29,047 +0.23(+1.15%)
Oct 27, 2009 19.53 19.82 19.49 19.82 33,522 +0.52(+2.68%)
Oct 26, 2009 19.54 19.54 19.30 19.30 29,585 -0.38(-1.93%)
Oct 23, 2009 19.78 19.78 19.64 19.68 31,952 -0.33(-1.66%)
Oct 22, 2009 19.94 20.05 19.94 20.01 2,802 -0.20(-1.00%)
Oct 21, 2009 20.13 20.21 20.02 20.21 10,729 -0.20(-0.98%)
Oct 20, 2009 20.43 20.43 20.41 20.41 11,950 +0.24(+1.21%)
Oct 19, 2009 20.07 20.17 20.02 20.17 1,528 +0.12(+0.61%)
Oct 16, 2009 19.93 20.05 19.84 20.05 24,970 +0.26(+1.33%)
Oct 15, 2009 19.73 20.02 19.73 19.78 20,384 -0.18(-0.92%)
Oct 14, 2009 20.02 20.23 19.92 19.97 40,992 -0.48(-2.34%)
Oct 13, 2009 20.51 20.55 20.36 20.45 17,377 +0.14(+0.68%)
Oct 12, 2009 20.33 20.37 20.26 20.31 3,146 +0.16(+0.80%)
Oct 09, 2009 20.66 20.66 20.05 20.15 48,978 -0.71(-3.41%)
Oct 08, 2009 21.21 21.27 20.78 20.86 44,178 -0.31(-1.45%)
Oct 07, 2009 20.98 21.20 20.98 21.17 26,005 +0.40(+1.91%)
Oct 06, 2009 20.84 20.84 20.73 20.77 10,018 -0.19(-0.90%)
Oct 05, 2009 21.18 21.18 20.96 20.96 44,106 +0.04(+0.21%)
Oct 02, 2009 21.39 21.39 20.90 20.91 43,112 -0.15(-0.73%)
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.