Skip to main content

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

24.88 -0.38 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 57.38 57.38 56.80 56.88 10,310 -0.47(-0.82%)
Oct 29, 2020 58.00 58.05 57.03 57.35 1,999 -0.69(-1.20%)
Oct 28, 2020 58.16 58.45 57.97 58.04 2,409 -0.19(-0.32%)
Oct 27, 2020 57.98 58.23 57.83 58.23 8,143 +0.53(+0.91%)
Oct 26, 2020 58.02 58.02 57.66 57.70 2,805 +0.45(+0.78%)
Oct 23, 2020 57.01 57.26 57.00 57.26 1,260 +0.39(+0.69%)
Oct 22, 2020 57.37 57.41 56.86 56.86 2,552 -0.86(-1.49%)
Oct 21, 2020 57.68 57.91 57.38 57.72 10,189 -0.16(-0.27%)
Oct 20, 2020 58.21 58.27 57.83 57.88 3,459 -0.40(-0.69%)
Oct 19, 2020 58.28 58.28 58.28 58.28 2,576 -0.24(-0.40%)
Oct 16, 2020 58.52 58.72 58.40 58.52 3,780 -0.13(-0.22%)
Oct 15, 2020 59.03 59.13 58.43 58.65 3,919 -0.34(-0.58%)
Oct 14, 2020 58.79 59.14 58.79 58.99 12,552 +0.25(+0.43%)
Oct 13, 2020 58.48 58.79 58.44 58.73 4,427 +0.42(+0.72%)
Oct 12, 2020 58.34 58.53 58.17 58.32 3,061 +0.12(+0.21%)
Oct 09, 2020 58.10 58.41 57.83 58.19 4,124 -0.10(-0.17%)
Oct 08, 2020 57.92 58.29 57.92 58.29 1,985 +0.13(+0.23%)
Oct 07, 2020 57.93 58.19 57.93 58.16 1,336 -0.43(-0.73%)
Oct 06, 2020 58.13 58.82 58.07 58.59 4,639 +0.42(+0.73%)
Oct 05, 2020 59.11 59.11 58.16 58.16 3,642 -1.12(-1.89%)
Oct 02, 2020 59.75 59.75 59.28 59.28 1,031 -0.18(-0.30%)
Oct 01, 2020 58.87 59.46 58.87 59.46 2,077 -0.02(-0.03%)
Sep 30, 2020 59.72 59.79 59.13 59.48 7,805 -0.22(-0.38%)
Sep 29, 2020 59.78 59.98 59.68 59.70 2,538 +0.45(+0.77%)
Sep 28, 2020 59.66 59.79 59.22 59.25 7,658 -0.37(-0.62%)
Sep 25, 2020 59.63 59.63 59.47 59.62 5,728 -0.01(-0.02%)
Sep 24, 2020 59.55 59.63 59.31 59.63 1,718 +0.22(+0.37%)
Sep 23, 2020 58.97 59.89 58.89 59.41 5,368 +0.11(+0.18%)
Sep 22, 2020 59.63 59.66 59.08 59.30 2,987 -0.14(-0.23%)
Sep 21, 2020 59.49 60.04 59.35 59.44 4,356 +0.12(+0.19%)
Sep 18, 2020 59.51 59.54 59.22 59.32 4,124 -0.12(-0.21%)
Sep 17, 2020 59.68 59.94 59.36 59.45 4,724 +0.15(+0.26%)
Sep 16, 2020 59.60 59.60 59.01 59.29 17,228 +0.20(+0.34%)
Sep 15, 2020 59.49 59.49 59.07 59.09 8,474 -0.28(-0.47%)
Sep 14, 2020 59.79 59.83 59.11 59.37 24,455 -0.18(-0.31%)
Sep 11, 2020 59.31 59.56 59.31 59.56 1,374 +0.33(+0.55%)
Sep 10, 2020 58.92 59.38 58.77 59.23 13,715 +0.17(+0.28%)
Sep 09, 2020 59.21 59.86 59.05 59.06 5,470 -0.16(-0.27%)
Sep 08, 2020 59.28 59.61 59.09 59.22 17,442 +0.28(+0.47%)
Sep 04, 2020 59.50 59.75 58.53 58.95 15,466 -1.00(-1.67%)
Sep 03, 2020 59.75 60.50 59.48 59.95 21,910 +0.40(+0.67%)
Sep 02, 2020 59.32 59.57 59.06 59.55 23,182 +0.02(+0.03%)
Sep 01, 2020 59.00 59.55 58.70 59.53 4,237 +0.65(+1.11%)
Aug 31, 2020 58.84 59.31 58.83 58.88 13,125 +0.22(+0.37%)
Aug 28, 2020 58.87 58.92 58.66 58.66 13,289 +0.22(+0.38%)
Aug 27, 2020 59.40 59.60 58.44 58.44 5,528 -0.60(-1.02%)
Aug 26, 2020 59.02 59.16 58.76 59.04 5,148 -0.31(-0.52%)
Aug 25, 2020 59.03 59.37 58.98 59.35 19,473 -0.39(-0.65%)
Aug 24, 2020 59.82 60.01 59.70 59.74 7,018 -0.21(-0.35%)
Aug 21, 2020 59.62 59.95 59.58 59.95 5,270 +0.29(+0.48%)
Aug 20, 2020 59.83 59.83 59.66 59.66 2,405 +0.54(+0.91%)
Aug 19, 2020 59.60 59.65 59.13 59.13 8,021 -0.25(-0.42%)
Aug 18, 2020 59.35 59.56 59.25 59.38 4,423 +0.21(+0.35%)
Aug 17, 2020 59.25 59.38 59.16 59.17 10,645 +0.28(+0.47%)
Aug 14, 2020 58.87 58.98 58.86 58.89 5,957 +0.25(+0.43%)
Aug 13, 2020 59.01 59.15 58.64 58.64 8,799 -0.43(-0.72%)
Aug 12, 2020 59.16 59.40 59.02 59.07 5,299 -0.55(-0.92%)
Aug 11, 2020 59.53 59.70 59.27 59.62 8,775 -0.69(-1.14%)
Aug 10, 2020 60.73 60.73 60.10 60.31 4,811 -0.12(-0.20%)
Aug 07, 2020 60.86 61.07 60.41 60.43 3,666 -0.42(-0.69%)
Aug 06, 2020 61.07 61.24 60.79 60.85 4,078 +0.09(+0.15%)
Aug 05, 2020 60.79 61.00 60.26 60.76 9,790 -0.55(-0.90%)
Aug 04, 2020 60.96 61.31 60.82 61.31 9,782 +0.66(+1.09%)
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.