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 (%)
Mar 31, 2010 18.25 18.32 18.25 18.30 4,140 +0.13(+0.71%)
Mar 30, 2010 18.06 18.18 18.02 18.18 7,784 +0.04(+0.22%)
Mar 29, 2010 18.19 18.19 18.10 18.14 9,937 -0.05(-0.30%)
Mar 26, 2010 18.19 18.19 18.19 18.19 2,955 +0.12(+0.65%)
Mar 25, 2010 18.15 18.84 17.94 18.07 22,422 -0.22(-1.18%)
Mar 24, 2010 18.66 19.17 18.27 18.29 6,905 -0.67(-3.54%)
Mar 23, 2010 18.99 18.99 18.95 18.96 4,076 -0.17(-0.88%)
Mar 22, 2010 19.15 19.15 19.12 19.13 8,316 +0.15(+0.76%)
Mar 19, 2010 18.99 18.99 18.96 18.98 1,528 -0.10(-0.51%)
Mar 18, 2010 19.20 19.20 19.08 19.08 764 -0.14(-0.74%)
Mar 17, 2010 19.20 19.22 19.16 19.22 6,879 +0.08(+0.43%)
Mar 16, 2010 19.00 19.17 19.00 19.14 13,759 +0.26(+1.39%)
Mar 15, 2010 18.92 18.92 18.88 18.88 16,263 +0.01(+0.04%)
Mar 12, 2010 18.67 18.87 18.66 18.87 5,159 +0.09(+0.50%)
Mar 11, 2010 18.85 18.85 18.78 18.78 19,384 -0.04(-0.23%)
Mar 10, 2010 18.78 18.82 18.78 18.82 2,122 -0.02(-0.10%)
Mar 09, 2010 18.98 18.98 18.84 18.84 10,956 +0.01(+0.06%)
Mar 08, 2010 18.80 18.85 18.79 18.83 15,802 -0.13(-0.68%)
Mar 05, 2010 18.96 18.96 18.93 18.96 50,396 -0.36(-1.85%)
Mar 04, 2010 19.36 19.36 19.31 19.31 764 +0.07(+0.35%)
Mar 03, 2010 19.23 19.25 19.23 19.25 1,783 -0.04(-0.21%)
Mar 02, 2010 19.16 19.29 19.16 19.29 31,008 +0.01(+0.06%)
Mar 01, 2010 19.25 19.37 19.19 19.27 221,052 +0.02(+0.08%)
Feb 26, 2010 19.23 19.42 19.23 19.26 17,970 +0.13(+0.70%)
Feb 25, 2010 19.20 19.20 19.07 19.12 24,292 +0.27(+1.42%)
Feb 24, 2010 19.03 19.03 18.86 18.86 16,786 -0.05(-0.28%)
Feb 23, 2010 18.47 18.92 18.47 18.91 23,313 +0.51(+2.75%)
Feb 22, 2010 18.50 18.50 18.40 18.40 8,607 -0.10(-0.55%)
Feb 19, 2010 18.41 18.50 18.29 18.50 14,159 +0.11(+0.62%)
Feb 18, 2010 18.58 18.60 18.35 18.39 14,217 -0.25(-1.33%)
Feb 17, 2010 18.85 18.85 18.58 18.64 52,146 -0.37(-1.96%)
Feb 16, 2010 18.83 19.01 18.83 19.01 764 +0.15(+0.81%)
Feb 12, 2010 18.94 18.86 18.86 18.86 17,835 +0.13(+0.69%)
Feb 11, 2010 18.81 18.81 18.59 18.73 6,833 -0.08(-0.44%)
Feb 10, 2010 19.11 19.12 18.80 18.81 35,773 -0.24(-1.28%)
Feb 09, 2010 19.22 19.33 19.05 19.05 27,716 -0.30(-1.54%)
Feb 08, 2010 19.37 19.37 19.31 19.35 14,926 -0.09(-0.46%)
Feb 05, 2010 19.21 19.52 19.16 19.44 30,830 +0.15(+0.79%)
Feb 04, 2010 19.02 19.29 19.02 19.29 43,300 +0.50(+2.65%)
Feb 03, 2010 18.90 18.90 18.74 18.79 18,727 -0.29(-1.52%)
Feb 02, 2010 19.05 19.09 19.02 19.08 17,135 +0.10(+0.54%)
Feb 01, 2010 18.96 19.02 18.93 18.98 287,755 -0.15(-0.80%)
Jan 29, 2010 18.92 19.13 18.92 19.13 31,849 +0.22(+1.19%)
Jan 28, 2010 18.96 18.96 18.88 18.91 7,929 -0.11(-0.56%)
Jan 27, 2010 19.28 19.32 18.95 19.02 50,872 -0.08(-0.41%)
Jan 26, 2010 19.29 19.29 19.03 19.09 14,347 +0.05(+0.25%)
Jan 25, 2010 19.07 19.12 19.03 19.05 12,569 -0.15(-0.78%)
Jan 22, 2010 19.12 19.20 19.09 19.20 26,407 +0.04(+0.20%)
Jan 21, 2010 18.87 19.20 18.87 19.16 29,918 +0.24(+1.29%)
Jan 20, 2010 18.94 18.95 18.91 18.91 4,968 +0.20(+1.07%)
Jan 19, 2010 18.72 18.73 18.63 18.71 16,123 -0.11(-0.56%)
Jan 15, 2010 18.85 18.82 18.82 18.82 79,496 +0.28(+1.50%)
Jan 14, 2010 18.42 18.65 18.42 18.54 6,879 +0.21(+1.16%)
Jan 13, 2010 18.49 18.57 18.30 18.33 11,710 -0.31(-1.64%)
Jan 12, 2010 18.60 18.63 18.50 18.63 12,765 +0.51(+2.79%)
Jan 11, 2010 18.22 18.22 18.09 18.13 6,155 -0.05(-0.26%)
Jan 08, 2010 18.19 18.20 18.04 18.18 80,516 +0.06(+0.35%)
Jan 07, 2010 18.10 18.21 18.04 18.11 39,305 +0.01(+0.07%)
Jan 06, 2010 18.32 18.32 18.10 18.10 26,799 -0.27(-1.45%)
Jan 05, 2010 18.36 18.43 18.36 18.37 25,031 +0.25(+1.39%)
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.