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 )

24.65 +0.19 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 31, 2015 36.00 35.61 35.61 35.61 6,207 +0.15(+0.42%)
Dec 30, 2015 35.46 35.46 35.46 35.46 9,962 +0.45(+1.30%)
Dec 29, 2015 36.14 36.14 35.00 35.00 365 -1.14(-3.15%)
Dec 28, 2015 36.14 36.14 36.14 36.14 127 +0.06(+0.16%)
Dec 23, 2015 35.99 36.08 36.08 36.08 744 -0.48(-1.32%)
Dec 18, 2015 36.37 36.57 36.57 36.57 5,959 +0.32(+0.89%)
Dec 17, 2015 36.25 36.25 36.25 36.25 131 +0.52(+1.44%)
Dec 16, 2015 35.73 35.73 35.73 35.73 775 -0.46(-1.27%)
Dec 15, 2015 36.19 36.19 36.19 36.19 738 -1.08(-2.90%)
Dec 14, 2015 37.27 37.27 37.27 37.27 504 +0.78(+2.14%)
Dec 09, 2015 36.35 36.49 36.35 36.49 90 +0.12(+0.34%)
Dec 08, 2015 36.47 36.47 36.32 36.37 717 +0.07(+0.21%)
Nov 24, 2015 36.29 36.29 36.29 36.29 148 +0.00(+0.00%)
Nov 19, 2015 36.26 36.29 36.26 36.29 63 +0.33(+0.90%)
Nov 18, 2015 35.97 35.97 35.97 35.97 346 +0.43(+1.20%)
Nov 10, 2015 35.54 35.54 35.54 35.54 175 +0.33(+0.95%)
Nov 09, 2015 35.20 35.25 35.11 35.20 2,936 -1.13(-3.10%)
Nov 03, 2015 36.71 36.71 36.31 36.33 2,835 -0.48(-1.31%)
Nov 02, 2015 36.74 36.83 36.68 36.81 1,313 -0.83(-2.20%)
Oct 28, 2015 37.54 37.64 37.54 37.64 103 +0.11(+0.28%)
Oct 23, 2015 37.49 37.60 37.49 37.54 108 -0.71(-1.84%)
Oct 16, 2015 38.29 38.29 38.17 38.24 160 -0.21(-0.54%)
Oct 15, 2015 38.28 38.45 38.28 38.45 1,282 -0.19(-0.50%)
Oct 14, 2015 38.42 38.64 38.42 38.64 1,250 +1.26(+3.38%)
Oct 09, 2015 37.38 37.38 37.38 37.38 1 -2.23(-5.63%)
Oct 08, 2015 37.75 39.61 37.75 39.61 1,813 +1.84(+4.86%)
Oct 07, 2015 37.13 37.77 37.13 37.77 934 -0.25(-0.65%)
Oct 06, 2015 38.00 38.19 38.00 38.02 1,771 -0.06(-0.15%)
Oct 05, 2015 38.14 38.14 38.07 38.07 533 -0.33(-0.86%)
Oct 02, 2015 38.92 38.92 38.40 38.40 2,632 +0.53(+1.39%)
Oct 01, 2015 38.11 38.13 37.88 37.88 784 +0.05(+0.13%)
Sep 30, 2015 37.78 37.83 37.61 37.83 1,120 +0.02(+0.04%)
Sep 29, 2015 37.81 37.81 37.81 37.81 683 +0.49(+1.32%)
Sep 28, 2015 37.00 37.32 37.00 37.32 4,889 +0.55(+1.50%)
Sep 25, 2015 36.86 36.87 36.77 36.77 2,763 -0.69(-1.83%)
Sep 24, 2015 37.35 37.46 37.35 37.46 252 +0.42(+1.13%)
Sep 23, 2015 37.04 37.04 37.04 37.04 252 -0.17(-0.47%)
Sep 22, 2015 37.02 37.28 37.02 37.21 18,417 +0.74(+2.02%)
Sep 21, 2015 36.58 36.58 36.47 36.47 590 -0.30(-0.82%)
Sep 18, 2015 36.77 36.77 36.77 36.77 240 +0.41(+1.13%)
Sep 17, 2015 35.65 36.36 35.65 36.36 2,106 +0.64(+1.80%)
Sep 16, 2015 35.79 35.79 35.70 35.72 1,152 -0.26(-0.73%)
Sep 15, 2015 36.62 36.62 35.98 35.98 1,117 -0.76(-2.08%)
Sep 14, 2015 36.95 36.95 36.59 36.75 2,126 +0.46(+1.28%)
Sep 10, 2015 36.28 36.28 36.28 36.28 1 +0.29(+0.81%)
Sep 09, 2015 36.06 36.06 35.95 35.99 677 -0.40(-1.09%)
Sep 08, 2015 36.43 36.43 36.29 36.39 814 -0.50(-1.35%)
Sep 04, 2015 36.89 36.89 36.89 36.89 126 +0.25(+0.69%)
Sep 03, 2015 36.64 36.64 36.63 36.63 315 +0.39(+1.07%)
Sep 02, 2015 36.45 36.70 36.25 36.25 1,367 -0.33(-0.90%)
Sep 01, 2015 36.34 36.58 36.34 36.58 3,390 +0.51(+1.41%)
Aug 31, 2015 36.76 37.34 36.07 36.07 1,737 -0.16(-0.44%)
Aug 28, 2015 33.64 36.63 33.64 36.23 14,147 -0.11(-0.31%)
Aug 27, 2015 36.33 38.06 36.33 36.34 1,122 -0.64(-1.74%)
Aug 25, 2015 37.08 37.20 36.95 36.98 232 -0.61(-1.62%)
Aug 24, 2015 38.80 38.80 37.50 37.59 15,059 +0.15(+0.41%)
Aug 21, 2015 37.26 37.49 37.07 37.44 4,160 +0.41(+1.11%)
Aug 20, 2015 36.88 37.03 36.88 37.03 1,865 +0.57(+1.58%)
Aug 19, 2015 35.96 36.46 35.96 36.45 7,310 +0.36(+1.00%)
Aug 18, 2015 36.15 36.23 36.09 36.09 1,123 -0.36(-1.00%)
Aug 17, 2015 36.46 36.46 36.46 36.46 126 +0.30(+0.83%)
Aug 14, 2015 35.84 36.16 35.84 36.16 1,193 +0.02(+0.04%)
Aug 13, 2015 36.48 36.48 36.14 36.14 1,887 -0.75(-2.02%)
Aug 12, 2015 36.93 37.06 36.89 36.89 8,176 +0.20(+0.54%)
Aug 11, 2015 36.69 36.69 36.69 36.69 798 +0.87(+2.43%)
Aug 10, 2015 35.97 35.97 35.82 35.82 543 -0.43(-1.19%)
Aug 07, 2015 35.89 36.25 35.89 36.25 1,044 +0.44(+1.23%)
Aug 06, 2015 35.70 35.85 35.70 35.81 792 +0.36(+1.01%)
Aug 05, 2015 35.56 35.56 35.29 35.45 1,790 -0.46(-1.28%)
Aug 04, 2015 36.20 36.20 35.91 35.91 1,742 -0.58(-1.59%)
Aug 03, 2015 36.27 36.49 36.27 36.49 1,878 +0.35(+0.98%)
Jul 31, 2015 35.93 36.14 35.93 36.14 684 +0.78(+2.21%)
Jul 30, 2015 35.31 35.47 35.28 35.36 7,645 +0.01(+0.02%)
Jul 29, 2015 35.46 35.54 35.28 35.35 5,701 -0.25(-0.69%)
Jul 28, 2015 35.64 35.64 35.59 35.59 536 -0.16(-0.44%)
Jul 27, 2015 35.83 35.83 35.75 35.75 1,710 +0.33(+0.94%)
Jul 24, 2015 35.36 35.47 35.36 35.42 750 +0.21(+0.60%)
Jul 23, 2015 34.87 35.21 34.87 35.21 1,275 +0.15(+0.42%)
Jul 22, 2015 35.06 35.06 35.06 35.06 127 +0.26(+0.75%)
Jul 21, 2015 34.49 34.84 34.49 34.80 746 +0.28(+0.80%)
Jul 20, 2015 34.56 34.56 34.49 34.52 703 -0.32(-0.91%)
Jul 17, 2015 34.80 34.84 34.80 34.84 851 +0.17(+0.48%)
Jul 16, 2015 34.67 34.67 34.67 34.67 773 -0.11(-0.32%)
Jul 15, 2015 34.44 34.78 34.33 34.78 812 +0.45(+1.32%)
Jul 14, 2015 34.32 34.33 34.32 34.33 507 +0.32(+0.93%)
Jul 13, 2015 33.88 34.21 33.88 34.02 3,050 -0.20(-0.58%)
Jul 10, 2015 34.44 34.44 34.21 34.21 862 -0.83(-2.37%)
Jul 09, 2015 35.24 35.32 35.05 35.05 782 -0.49(-1.39%)
Jul 08, 2015 35.61 35.66 35.54 35.54 2,133 +0.04(+0.12%)
Jul 07, 2015 36.00 36.00 35.50 35.50 1,767 +0.39(+1.11%)
Jul 06, 2015 35.13 35.21 34.89 35.11 1,899 +0.70(+2.03%)
Jul 02, 2015 34.33 34.41 34.41 34.41 9,587 +0.33(+0.96%)
Jul 01, 2015 34.14 34.14 34.08 34.09 1,771 -0.45(-1.31%)
Jun 30, 2015 34.47 34.95 34.47 34.54 1,618 -0.31(-0.89%)
Jun 29, 2015 34.25 34.85 34.21 34.85 2,959 +1.25(+3.74%)
Jun 26, 2015 33.75 33.76 33.60 33.60 2,264 -0.52(-1.53%)
Jun 25, 2015 34.23 34.23 34.12 34.12 451 -0.30(-0.88%)
Jun 24, 2015 34.22 34.42 34.16 34.42 568 +0.24(+0.70%)
Jun 23, 2015 34.21 34.21 34.14 34.18 567 -0.30(-0.88%)
Jun 22, 2015 34.87 34.87 34.48 34.48 1,460 -0.79(-2.23%)
Jun 19, 2015 34.96 35.33 34.96 35.27 1,588 +0.76(+2.19%)
Jun 18, 2015 34.83 34.91 34.44 34.52 1,708 -0.40(-1.14%)
Jun 17, 2015 34.69 34.91 34.28 34.91 1,338 +0.41(+1.19%)
Jun 16, 2015 34.50 34.50 34.50 34.50 152 +0.10(+0.28%)
Jun 15, 2015 34.67 34.67 34.38 34.40 1,072 +0.29(+0.84%)
Jun 12, 2015 34.12 34.12 34.12 34.12 340 -0.02(-0.07%)
Jun 11, 2015 33.77 34.14 33.77 34.14 19,266 +0.70(+2.09%)
Jun 10, 2015 33.65 33.71 33.45 33.45 9,439 -0.48(-1.40%)
Jun 09, 2015 33.92 33.99 33.74 33.92 14,773 -0.29(-0.83%)
Jun 08, 2015 34.24 34.24 34.19 34.21 504 +0.16(+0.47%)
Jun 05, 2015 34.09 34.35 31.86 34.05 136,362 -0.62(-1.78%)
Jun 04, 2015 34.97 34.97 34.55 34.67 3,744 +0.44(+1.30%)
Jun 03, 2015 34.64 34.90 34.09 34.22 4,548 -1.17(-3.29%)
Jun 02, 2015 35.42 35.42 35.16 35.39 3,253 -0.60(-1.66%)
Jun 01, 2015 36.47 36.47 35.98 35.98 2,530 -0.35(-0.97%)
May 29, 2015 36.54 36.64 34.90 36.34 3,856 +0.08(+0.22%)
May 28, 2015 36.35 36.41 36.00 36.26 1,538 +0.13(+0.37%)
May 27, 2015 36.04 36.59 35.88 36.12 3,470 +0.10(+0.29%)
May 26, 2015 36.02 36.02 36.02 36.02 755 +0.52(+1.47%)
May 22, 2015 35.75 35.50 35.50 35.50 1,135 -0.30(-0.84%)
May 21, 2015 35.85 35.85 35.55 35.80 888 +0.38(+1.07%)
May 20, 2015 35.52 35.52 35.42 35.42 253 +0.26(+0.74%)
May 19, 2015 35.05 35.24 35.04 35.16 1,764 -0.44(-1.22%)
May 18, 2015 36.08 36.08 35.50 35.59 1,663 -0.47(-1.30%)
May 15, 2015 35.98 36.47 35.75 36.06 6,140 +0.65(+1.84%)
May 14, 2015 35.50 35.62 35.16 35.41 1,330 +0.21(+0.61%)
May 13, 2015 35.55 35.55 35.20 35.20 1,318 -0.08(-0.22%)
May 12, 2015 35.09 35.43 34.90 35.28 6,674 +0.08(+0.23%)
May 11, 2015 36.02 36.02 35.20 35.20 2,013 -1.01(-2.78%)
May 08, 2015 36.58 36.58 36.20 36.20 2,366 +0.56(+1.58%)
May 07, 2015 35.40 35.87 35.40 35.64 8,957 +0.19(+0.55%)
May 06, 2015 35.83 35.83 35.21 35.45 5,788 -0.27(-0.74%)
May 05, 2015 36.11 36.23 35.71 35.71 7,086 -0.40(-1.10%)
May 04, 2015 36.43 36.60 36.07 36.11 5,824 -0.32(-0.87%)
May 01, 2015 36.89 36.89 36.20 36.43 7,866 -0.48(-1.29%)
Apr 30, 2015 36.79 37.09 36.47 36.90 7,286 -0.16(-0.43%)
Apr 29, 2015 37.32 37.32 36.77 37.06 50,853 -0.48(-1.29%)
Apr 28, 2015 38.61 38.64 37.42 37.54 121,738 -0.51(-1.33%)
Apr 27, 2015 37.89 38.07 37.89 38.05 18,483 +0.59(+1.57%)
Apr 24, 2015 37.96 38.00 37.46 37.46 18,311 -0.22(-0.57%)
Apr 22, 2015 37.73 37.73 37.65 37.68 201 -0.31(-0.81%)
Apr 21, 2015 38.33 38.33 37.99 37.99 1,665 -0.25(-0.64%)
Apr 20, 2015 38.23 38.23 38.23 38.23 678 -0.21(-0.56%)
Apr 17, 2015 38.44 38.52 38.44 38.45 1,790 +0.40(+1.04%)
Apr 16, 2015 38.05 38.05 38.05 38.05 403 -0.14(-0.37%)
Apr 14, 2015 38.13 38.25 38.13 38.19 6 +0.69(+1.84%)
Apr 13, 2015 39.65 39.65 37.50 37.50 1,504 +0.13(+0.34%)
Apr 10, 2015 37.38 37.38 37.38 37.38 327 -0.28(-0.74%)
Apr 09, 2015 37.97 38.02 37.34 37.65 39,610 -0.40(-1.06%)
Apr 08, 2015 37.90 38.07 37.69 38.06 22,914 -0.07(-0.19%)
Apr 07, 2015 37.93 38.13 37.93 38.13 591 +0.00(+0.00%)
Apr 06, 2015 38.52 38.52 38.03 38.13 1,334 +0.08(+0.21%)
Apr 02, 2015 38.05 38.05 38.05 38.05 126 -0.18(-0.48%)
Apr 01, 2015 38.28 38.46 38.07 38.23 12,942 +1.01(+2.73%)
Mar 31, 2015 37.43 37.67 37.22 37.22 11,865 -0.15(-0.40%)
Mar 30, 2015 37.60 37.60 37.37 37.37 614 -0.04(-0.11%)
Mar 27, 2015 37.50 37.77 37.34 37.41 17,664 +0.03(+0.08%)
Mar 26, 2015 37.54 37.54 37.38 37.38 387 -0.37(-0.99%)
Mar 25, 2015 38.03 38.03 37.75 37.75 4,932 -0.29(-0.75%)
Mar 24, 2015 37.79 38.03 37.77 38.03 7,500 +0.09(+0.23%)
Mar 23, 2015 37.84 37.95 37.74 37.95 5,145 +0.18(+0.48%)
Mar 20, 2015 37.47 37.77 37.28 37.77 5,126 +0.56(+1.51%)
Mar 19, 2015 37.88 37.88 37.20 37.20 1,691 -0.07(-0.18%)
Mar 18, 2015 37.18 37.28 37.05 37.27 1,275 +0.77(+2.12%)
Mar 17, 2015 36.62 36.62 36.47 36.50 901 +0.35(+0.96%)
Mar 16, 2015 36.47 37.48 36.15 36.15 1,242 +0.37(+1.03%)
Mar 13, 2015 35.78 35.78 35.78 35.78 877 -0.27(-0.76%)
Mar 12, 2015 36.27 36.28 36.05 36.05 12,657 +0.09(+0.24%)
Mar 11, 2015 35.79 35.97 35.79 35.97 990 -0.10(-0.26%)
Mar 10, 2015 35.51 36.08 35.51 36.06 21,467 +0.86(+2.45%)
Mar 09, 2015 35.09 35.20 34.90 35.20 9,954 +0.34(+0.98%)
Mar 06, 2015 35.15 35.15 34.69 34.86 7,841 -1.01(-2.83%)
Mar 05, 2015 35.89 35.93 35.53 35.87 10,082 +0.22(+0.63%)
Mar 04, 2015 35.65 35.65 35.65 35.65 233 -0.14(-0.40%)
Mar 03, 2015 35.79 35.79 35.79 35.79 1,694 -0.20(-0.55%)
Mar 02, 2015 36.81 36.81 35.99 35.99 19,328 -0.44(-1.22%)
Feb 27, 2015 36.91 37.05 36.24 36.43 16,925 -0.26(-0.71%)
Feb 26, 2015 36.90 36.90 36.70 36.70 2,118 -0.24(-0.64%)
Feb 25, 2015 37.06 37.27 36.78 36.93 16,454 +0.77(+2.13%)
Feb 24, 2015 36.36 36.94 35.86 36.16 13,678 +0.41(+1.15%)
Feb 20, 2015 36.18 36.37 35.75 35.75 209 -0.29(-0.81%)
Feb 19, 2015 36.26 36.26 36.05 36.05 1,575 +0.38(+1.07%)
Feb 18, 2015 35.69 35.71 35.66 35.66 2,459 -0.01(-0.02%)
Feb 17, 2015 35.76 35.76 35.67 35.67 1,998 -0.96(-2.62%)
Feb 13, 2015 36.66 36.63 36.63 36.63 11,100 -0.06(-0.17%)
Feb 12, 2015 36.86 36.86 36.67 36.70 13,015 +0.13(+0.35%)
Feb 11, 2015 36.57 36.57 36.57 36.57 317 -0.32(-0.86%)
Feb 10, 2015 36.94 37.03 36.78 36.89 6,496 -0.37(-1.00%)
Feb 09, 2015 37.49 37.49 37.26 37.26 2,876 +0.14(+0.38%)
Feb 06, 2015 38.07 38.07 37.12 37.12 5,290 -1.49(-3.86%)
Feb 05, 2015 38.50 38.70 38.43 38.61 2,704 +0.02(+0.06%)
Feb 04, 2015 38.33 38.58 38.33 38.58 257 -0.16(-0.41%)
Feb 03, 2015 38.74 38.74 38.74 38.74 936 -1.01(-2.55%)
Feb 02, 2015 39.65 39.91 39.37 39.76 25,778 +0.30(+0.76%)
Jan 30, 2015 39.56 41.19 39.40 39.45 8,711 +0.65(+1.68%)
Jan 29, 2015 38.92 38.92 38.80 38.80 1,426 -0.54(-1.37%)
Jan 28, 2015 39.24 39.39 39.24 39.34 938 +0.98(+2.54%)
Jan 27, 2015 38.66 39.02 38.37 38.37 2,406 +0.00(+0.00%)
Jan 26, 2015 38.49 38.49 38.36 38.37 2,834 +0.12(+0.31%)
Jan 23, 2015 38.49 38.57 38.25 38.25 2,553 +0.20(+0.53%)
Jan 22, 2015 37.77 38.11 37.53 38.05 12,647 -0.30(-0.78%)
Jan 21, 2015 38.53 38.53 37.95 38.34 1,766 -0.27(-0.71%)
Jan 20, 2015 38.24 38.74 38.24 38.62 1,967 +0.27(+0.69%)
Jan 16, 2015 39.02 39.02 38.25 38.35 2,468 -0.58(-1.49%)
Jan 15, 2015 38.19 38.95 38.19 38.93 4,184 +0.75(+1.96%)
Jan 14, 2015 38.54 38.56 38.15 38.18 6,804 +0.42(+1.12%)
Jan 13, 2015 37.36 37.86 37.26 37.76 14,971 +0.40(+1.08%)
Jan 12, 2015 37.35 37.36 37.35 37.35 9,148 +0.45(+1.22%)
Jan 09, 2015 36.90 36.90 36.90 36.90 126 +0.51(+1.41%)
Jan 08, 2015 36.50 36.54 36.39 36.39 1,749 -0.28(-0.75%)
Jan 07, 2015 36.70 36.70 36.66 36.66 611 -0.63(-1.70%)
Jan 06, 2015 37.21 37.32 36.85 37.30 6,670 +0.81(+2.22%)
Jan 05, 2015 35.98 36.50 35.97 36.49 3,688 +0.72(+2.02%)
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.