Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.81 -0.19 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 34.16 34.16 34.16 34.16 115 +0.16(+0.48%)
Sep 27, 2018 33.87 34.00 33.87 34.00 1,192 +0.05(+0.16%)
Sep 26, 2018 33.94 33.94 33.94 33.94 371 +0.20(+0.58%)
Sep 25, 2018 33.92 33.92 33.74 33.75 1,373 -0.20(-0.60%)
Sep 24, 2018 33.95 33.95 33.95 33.95 494 -0.17(-0.51%)
Sep 21, 2018 33.87 34.12 33.87 34.12 346 -0.04(-0.13%)
Sep 20, 2018 34.33 34.33 34.07 34.17 1,931 +0.23(+0.68%)
Sep 19, 2018 34.03 34.03 33.93 33.93 826 -0.44(-1.28%)
Sep 18, 2018 34.37 34.37 34.37 34.37 550 -0.26(-0.75%)
Sep 17, 2018 34.70 34.70 34.58 34.63 2,482 +0.22(+0.63%)
Sep 14, 2018 34.42 34.42 34.42 34.42 577 -0.28(-0.80%)
Sep 13, 2018 34.69 34.69 10 +0.00(+0.00%)
Sep 12, 2018 34.69 34.69 34.69 34.69 145 -0.08(-0.24%)
Sep 11, 2018 34.61 34.78 34.61 34.78 489 -0.37(-1.05%)
Sep 10, 2018 35.15 35.15 35.15 35.15 678 -0.34(-0.94%)
Sep 07, 2018 35.48 35.48 35.48 0 +0.00(+0.00%)
Sep 06, 2018 35.48 35.48 35.48 35.48 217 +0.10(+0.29%)
Sep 05, 2018 35.38 35.38 35.38 35.38 226 +0.00(+0.00%)
Sep 04, 2018 35.37 35.38 35.37 35.38 292 -0.13(-0.37%)
Aug 31, 2018 35.51 35.51 35.51 0 +0.16(+0.47%)
Aug 30, 2018 35.34 35.38 35.34 35.34 2,495 -0.00(-0.01%)
Aug 29, 2018 35.25 35.47 35.25 35.35 826 -0.07(-0.21%)
Aug 28, 2018 35.21 35.46 35.19 35.42 1,805 -0.19(-0.54%)
Aug 27, 2018 35.52 35.61 35.52 35.61 240 -0.29(-0.82%)
Aug 24, 2018 35.77 35.91 35.73 35.91 808 +0.07(+0.20%)
Aug 23, 2018 35.74 35.83 35.74 35.83 457 +0.33(+0.92%)
Aug 22, 2018 35.51 35.51 35.51 35.51 15 +0.00(+0.00%)
Aug 21, 2018 35.51 35.51 35.51 35.51 122 +0.00(+0.00%)
Aug 20, 2018 35.53 35.53 35.51 35.51 300 +0.13(+0.37%)
Aug 17, 2018 35.42 35.42 35.38 35.38 577 +0.08(+0.22%)
Aug 16, 2018 35.30 35.30 396 +0.00(+0.00%)
Aug 15, 2018 35.30 35.30 35.30 35.30 799 +0.18(+0.52%)
Aug 14, 2018 35.12 35.12 35.12 35.12 531 -0.04(-0.11%)
Aug 13, 2018 35.15 35.16 35.08 35.16 6,605 -0.02(-0.06%)
Aug 10, 2018 35.43 35.43 35.16 35.18 5,426 +0.29(+0.84%)
Aug 09, 2018 34.64 34.89 34.64 34.89 519 +0.16(+0.46%)
Aug 08, 2018 34.73 34.73 34.73 34.73 130 +0.20(+0.57%)
Aug 07, 2018 34.53 34.53 34.53 34.53 206 -0.42(-1.19%)
Aug 06, 2018 34.95 34.95 34.95 34.95 390 +0.56(+1.64%)
Aug 03, 2018 34.38 34.38 34.38 34.38 115 -0.00(-0.00%)
Aug 02, 2018 34.38 34.38 63 +0.00(+0.00%)
Aug 01, 2018 34.34 34.38 34.34 34.38 5,731 -0.28(-0.82%)
Jul 31, 2018 34.39 34.67 34.39 34.67 899 +0.14(+0.40%)
Jul 30, 2018 34.53 34.53 34.53 34.53 174 -0.03(-0.10%)
Jul 27, 2018 34.56 34.56 34.56 34.56 577 +0.31(+0.91%)
Jul 26, 2018 34.60 34.60 34.24 34.25 1,890 -0.31(-0.90%)
Jul 25, 2018 34.80 34.80 34.56 34.56 780 +0.11(+0.33%)
Jul 24, 2018 34.45 34.45 34.45 34.45 697 -0.31(-0.90%)
Jul 23, 2018 34.76 34.76 34.46 34.76 1,111 -0.29(-0.82%)
Jul 20, 2018 35.05 35.05 35.05 35.05 430 -0.34(-0.97%)
Jul 18, 2018 35.40 35.40 35.40 73 -0.05(-0.15%)
Jul 17, 2018 35.38 35.45 35.38 35.45 1,230 +0.18(+0.52%)
Jul 13, 2018 35.27 35.27 35.27 187 +0.19(+0.54%)
Jul 10, 2018 35.08 35.08 35.08 17 -0.16(-0.47%)
Jul 05, 2018 35.24 35.24 35.24 162 -0.27(-0.76%)
Jul 03, 2018 35.51 35.51 35.51 0 +0.43(+1.23%)
Jul 02, 2018 35.39 35.40 34.84 35.08 14,386 -0.03(-0.07%)
Jun 29, 2018 35.38 35.38 35.10 35.10 401 -0.05(-0.15%)
Jun 28, 2018 35.15 35.15 35.15 35.15 327 -0.15(-0.44%)
Jun 27, 2018 35.35 35.35 35.31 35.31 476 +0.39(+1.11%)
Jun 26, 2018 34.92 34.92 34.92 34.92 436 -0.22(-0.62%)
Jun 25, 2018 34.95 35.14 34.95 35.14 233 +0.20(+0.57%)
Jun 21, 2018 34.94 34.94 34.94 47 -0.28(-0.79%)
Jun 19, 2018 35.21 35.21 35.21 303 +0.69(+2.00%)
Jun 18, 2018 34.54 34.75 34.52 34.52 2,872 +0.13(+0.38%)
Jun 14, 2018 34.39 34.39 34.39 0 +0.18(+0.53%)
Jun 13, 2018 34.21 34.21 34.21 34.21 417 +0.19(+0.56%)
Jun 12, 2018 34.07 34.18 33.37 34.02 6,555 -0.50(-1.45%)
Jun 08, 2018 34.52 34.52 34.52 108 +0.23(+0.68%)
Jun 07, 2018 34.27 34.29 34.21 34.29 4,501 +0.05(+0.15%)
Jun 06, 2018 34.24 34.24 34.24 34.24 365 -0.44(-1.27%)
Jun 05, 2018 34.64 34.68 34.63 34.68 1,099 +0.13(+0.38%)
Jun 04, 2018 34.55 34.55 34.55 34.55 1,010 -0.25(-0.73%)
Jun 01, 2018 34.77 34.80 34.77 34.80 488 -0.20(-0.57%)
May 30, 2018 35.00 35.00 35.00 248 -0.54(-1.51%)
May 29, 2018 34.73 35.63 34.70 35.53 9,855 +0.98(+2.83%)
May 25, 2018 34.56 34.56 34.56 0 +0.35(+1.04%)
May 24, 2018 34.20 34.20 34.20 34.20 438 +0.80(+2.41%)
May 21, 2018 33.40 33.40 33.40 31 +0.32(+0.97%)
May 18, 2018 33.41 33.41 33.07 33.08 4,172 -0.13(-0.38%)
May 17, 2018 33.11 33.24 33.00 33.21 17,342 +0.08(+0.23%)
May 16, 2018 33.37 33.37 33.13 33.13 2,392 -0.43(-1.29%)
May 15, 2018 33.56 33.56 33.56 33.56 155 -0.33(-0.98%)
May 14, 2018 33.75 33.90 33.75 33.90 1,309 -0.22(-0.65%)
May 11, 2018 34.15 34.15 34.12 34.12 333 +0.26(+0.77%)
May 10, 2018 34.10 34.10 33.86 33.86 1,097 +0.13(+0.39%)
May 09, 2018 33.94 34.03 33.73 33.73 1,592 -0.39(-1.14%)
May 08, 2018 34.10 34.12 34.10 34.12 295 -0.01(-0.03%)
May 07, 2018 34.34 34.34 34.13 34.13 1,670 -0.22(-0.63%)
May 04, 2018 34.34 34.34 34.34 34.34 633 +0.23(+0.68%)
May 02, 2018 34.11 34.11 34.11 3 +0.17(+0.51%)
May 01, 2018 33.94 33.94 33.94 33.94 674 -0.03(-0.10%)
Apr 30, 2018 33.97 33.97 33.97 33.97 119 -0.11(-0.33%)
Apr 27, 2018 34.01 34.09 34.01 34.08 1,316 +0.54(+1.62%)
Apr 25, 2018 33.54 33.54 33.54 96 -0.35(-1.02%)
Apr 24, 2018 33.95 33.95 33.95 33.88 2,247 -0.47(-1.36%)
Apr 20, 2018 34.35 34.35 34.35 10 -0.12(-0.35%)
Apr 19, 2018 34.41 34.47 34.32 34.47 1,391 -0.41(-1.18%)
Apr 17, 2018 34.88 34.88 34.88 4 -0.13(-0.37%)
Apr 13, 2018 35.01 35.01 35.01 2 -0.18(-0.50%)
Apr 12, 2018 34.96 35.19 34.95 35.19 1,285 -0.23(-0.66%)
Apr 11, 2018 35.42 35.42 35.42 35.42 231 +0.22(+0.64%)
Apr 09, 2018 35.20 35.20 35.20 99 -0.35(-1.00%)
Apr 06, 2018 35.23 35.57 35.23 35.55 604 +0.64(+1.83%)
Apr 05, 2018 34.91 34.91 34.91 34.91 479 -0.42(-1.20%)
Apr 04, 2018 35.59 35.59 35.31 35.34 2,324 -0.10(-0.27%)
Apr 03, 2018 35.72 35.72 35.43 35.43 6,052 -0.29(-0.82%)
Apr 02, 2018 35.46 36.60 35.46 35.72 17,436 +0.08(+0.22%)
Mar 29, 2018 35.65 35.65 35.65 0 +0.32(+0.91%)
Mar 28, 2018 35.32 35.32 35.32 35.32 1,549 -0.05(-0.13%)
Mar 27, 2018 35.37 35.37 35.37 35.37 187 +0.56(+1.61%)
Mar 26, 2018 35.02 35.02 34.81 34.81 358 -0.05(-0.14%)
Mar 22, 2018 34.86 34.86 34.86 143 +0.45(+1.31%)
Mar 21, 2018 34.42 34.42 34.41 34.41 1,289 -0.16(-0.47%)
Mar 20, 2018 34.60 34.60 34.42 34.58 792 +0.13(+0.39%)
Mar 19, 2018 34.44 34.44 34.44 34.44 324 -0.36(-1.04%)
Mar 16, 2018 34.77 34.80 34.77 34.80 372 -0.16(-0.47%)
Mar 15, 2018 34.97 34.97 34.97 34.97 1,253 -0.02(-0.05%)
Mar 14, 2018 34.98 34.57 34.98 947 +0.41(+1.20%)
Mar 13, 2018 34.48 34.86 34.48 34.57 4,157 +0.13(+0.38%)
Mar 12, 2018 34.35 34.44 34.35 34.44 547 -0.22(-0.65%)
Mar 08, 2018 34.67 34.67 34.67 228 +0.36(+1.04%)
Mar 07, 2018 34.54 34.54 34.31 34.31 2,532 +0.02(+0.06%)
Mar 06, 2018 34.39 34.39 34.29 34.29 5,261 -0.15(-0.43%)
Mar 02, 2018 34.43 34.43 34.43 143 -0.30(-0.87%)
Mar 01, 2018 34.73 34.73 34.73 34.73 1,103 +0.25(+0.72%)
Feb 28, 2018 34.41 34.48 34.41 34.48 616 +0.38(+1.13%)
Feb 27, 2018 34.57 34.57 34.06 34.10 7,138 -0.47(-1.37%)
Feb 26, 2018 34.76 34.76 34.57 34.57 907 +0.27(+0.78%)
Feb 23, 2018 34.30 34.30 34.30 34.30 725 +0.30(+0.89%)
Feb 22, 2018 34.09 34.09 33.90 34.00 36,750 +0.22(+0.66%)
Feb 21, 2018 34.17 33.75 33.78 3,573 -0.24(-0.71%)
Feb 20, 2018 34.17 34.17 34.02 34.02 3,676 -0.22(-0.63%)
Feb 16, 2018 34.23 34.23 34.23 0 +0.07(+0.20%)
Feb 15, 2018 33.87 34.17 33.87 34.17 3,163 +0.29(+0.86%)
Feb 14, 2018 34.23 34.23 33.86 33.87 3,933 -0.72(-2.09%)
Feb 13, 2018 34.49 34.66 34.48 34.60 13,958 +0.22(+0.63%)
Feb 12, 2018 34.50 34.50 34.36 34.38 8,290 -0.43(-1.24%)
Feb 09, 2018 34.54 35.10 34.45 34.81 3,793 -0.14(-0.39%)
Feb 07, 2018 34.95 34.95 34.95 107 -0.31(-0.88%)
Feb 06, 2018 35.34 35.34 35.26 35.26 540 +0.15(+0.42%)
Feb 01, 2018 35.11 35.11 35.11 201 -0.23(-0.66%)
Jan 31, 2018 35.45 35.45 35.23 35.35 1,857 -0.25(-0.70%)
Jan 30, 2018 35.72 35.52 35.58 35.60 973 +0.08(+0.22%)
Jan 29, 2018 35.69 35.69 35.52 35.52 647 -0.65(-1.78%)
Jan 26, 2018 36.23 36.23 35.98 36.17 8,709 -0.07(-0.19%)
Jan 25, 2018 35.82 36.23 35.82 36.23 6,443 +0.14(+0.38%)
Jan 24, 2018 36.09 36.10 36.08 36.10 1,176 -0.05(-0.14%)
Jan 23, 2018 36.15 36.15 36.15 36.15 469 -0.08(-0.22%)
Jan 19, 2018 36.23 36.23 36.23 11 +0.04(+0.10%)
Jan 18, 2018 36.52 36.52 36.19 36.19 2,721 -0.59(-1.62%)
Jan 17, 2018 36.79 36.79 36.79 36.79 742 -0.03(-0.09%)
Jan 16, 2018 36.82 36.82 36.82 36.82 213 -0.16(-0.44%)
Jan 11, 2018 36.98 36.98 36.98 0 +0.39(+1.06%)
Jan 10, 2018 36.65 36.67 36.60 36.60 1,094 -0.73(-1.96%)
Jan 09, 2018 37.33 37.33 37.33 37.33 626 +0.02(+0.04%)
Jan 08, 2018 37.31 37.31 37.31 37.31 3,203 -0.21(-0.56%)
Jan 05, 2018 37.75 37.75 37.47 37.52 1,046 -0.03(-0.09%)
Jan 04, 2018 37.55 37.55 37.55 37.55 315 -0.34(-0.89%)
Jan 03, 2018 37.80 37.92 37.65 37.89 4,615 +0.30(+0.80%)
Jan 02, 2018 37.71 37.75 37.52 37.59 3,057 -0.24(-0.64%)
Dec 29, 2017 37.83 37.83 37.83 0 +0.00(+0.00%)
Dec 28, 2017 38.03 38.03 37.83 37.83 273 -0.04(-0.11%)
Dec 27, 2017 37.87 37.87 37.87 37.87 458 +0.58(+1.55%)
Dec 26, 2017 37.29 37.29 37.29 37.29 339 +0.01(+0.02%)
Dec 22, 2017 37.29 37.35 37.29 37.29 766 -0.09(-0.23%)
Dec 21, 2017 37.21 37.42 37.21 37.37 1,656 +0.00(+0.00%)
Dec 20, 2017 37.40 37.53 37.36 37.37 2,694 -0.36(-0.96%)
Dec 19, 2017 37.92 37.92 37.62 37.73 1,445 -0.32(-0.85%)
Dec 18, 2017 38.34 38.39 38.06 38.06 2,903 -0.25(-0.65%)
Dec 15, 2017 38.29 38.36 38.26 38.31 29,438 -0.10(-0.27%)
Dec 13, 2017 38.41 38.41 38.41 1 +0.47(+1.23%)
Dec 12, 2017 37.95 37.95 37.95 37.95 271 -0.27(-0.70%)
Dec 11, 2017 38.34 38.34 38.21 38.21 873 -0.34(-0.89%)
Dec 07, 2017 38.56 38.56 38.56 17 +0.12(+0.31%)
Dec 06, 2017 38.63 38.63 38.44 38.44 711 +0.34(+0.91%)
Dec 05, 2017 38.09 38.09 38.09 38.09 468 -0.01(-0.02%)
Dec 04, 2017 38.10 38.10 38.10 38.10 220 +0.27(+0.71%)
Dec 01, 2017 37.95 37.95 37.83 37.83 1,393 -0.26(-0.68%)
Nov 29, 2017 38.09 38.09 38.09 154 -0.37(-0.95%)
Nov 28, 2017 38.66 38.66 38.40 38.46 1,002 +0.02(+0.06%)
Nov 27, 2017 38.36 38.44 38.36 38.44 927 -0.04(-0.11%)
Nov 24, 2017 38.48 38.48 38.48 38.48 119 +0.21(+0.54%)
Nov 21, 2017 38.27 38.27 38.27 38.27 31 -0.06(-0.15%)
Nov 17, 2017 38.33 38.33 38.33 110 +0.08(+0.20%)
Nov 16, 2017 38.33 38.39 38.26 38.26 3,873 -0.29(-0.75%)
Nov 15, 2017 38.27 38.55 38.27 38.55 690 +0.40(+1.05%)
Nov 14, 2017 38.12 38.14 38.12 38.14 2,643 +0.11(+0.30%)
Nov 13, 2017 38.09 38.09 38.03 38.03 457 -0.06(-0.16%)
Nov 10, 2017 38.08 38.18 38.08 38.09 2,924 -0.74(-1.91%)
Nov 08, 2017 38.83 38.83 38.83 77 +0.16(+0.40%)
Nov 07, 2017 38.70 38.70 38.68 38.68 594 -0.09(-0.24%)
Nov 06, 2017 38.77 38.77 38.77 38.77 359 +0.28(+0.74%)
Nov 02, 2017 38.49 38.49 38.49 126 +0.23(+0.61%)
Nov 01, 2017 38.20 38.37 38.20 38.26 619 +0.08(+0.20%)
Oct 31, 2017 38.11 38.18 38.11 38.18 1,460 +0.40(+1.05%)
Oct 27, 2017 37.78 37.78 37.78 168 +0.28(+0.76%)
Oct 26, 2017 37.50 37.50 37.50 37.50 191 -0.13(-0.35%)
Oct 25, 2017 37.60 37.63 37.37 37.63 1,398 -0.26(-0.68%)
Oct 24, 2017 38.06 38.06 37.89 37.89 1,337 -0.36(-0.94%)
Oct 23, 2017 38.27 38.27 38.24 38.25 1,636 +0.12(+0.31%)
Oct 20, 2017 38.13 38.13 38.08 38.13 706 -0.41(-1.07%)
Oct 19, 2017 38.51 38.54 38.51 38.54 234 +0.22(+0.58%)
Oct 18, 2017 38.53 38.53 38.27 38.32 2,690 -0.61(-1.57%)
Oct 13, 2017 38.93 38.93 38.93 210 +0.35(+0.91%)
Oct 11, 2017 38.58 38.58 38.58 102 +0.31(+0.81%)
Oct 10, 2017 38.26 38.26 38.26 38.26 480 +0.03(+0.09%)
Oct 09, 2017 38.28 38.28 38.23 38.23 576 -0.02(-0.05%)
Oct 06, 2017 37.92 38.26 37.92 38.25 1,633 -0.14(-0.36%)
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.