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 )

28.74 -0.04 (-0.14%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Apr 28, 2017 37.44 84 -0.18(-0.47%)
Apr 27, 2017 37.50 37.62 37.50 37.62 479 +0.22(+0.58%)
Apr 25, 2017 37.40 146 -0.34(-0.90%)
Apr 24, 2017 37.56 37.82 37.52 37.74 6,915 -0.10(-0.26%)
Apr 20, 2017 37.84 305 -0.39(-1.01%)
Apr 19, 2017 38.48 38.48 38.22 38.23 726 -0.09(-0.24%)
Apr 18, 2017 38.32 38.32 38.32 38.32 220 +0.51(+1.35%)
Apr 17, 2017 38.08 38.08 37.81 37.81 3,434 -0.26(-0.68%)
Apr 13, 2017 38.02 38.11 38.01 38.07 1,420 +0.46(+1.23%)
Apr 12, 2017 37.50 37.61 37.50 37.61 580 +0.18(+0.48%)
Apr 11, 2017 37.43 37.43 37.43 37.43 364 +0.67(+1.83%)
Apr 07, 2017 36.75 38 -0.35(-0.94%)
Apr 06, 2017 36.93 37.10 36.93 37.10 508 -0.01(-0.02%)
Apr 05, 2017 36.78 37.11 36.78 37.11 1,105 +0.55(+1.49%)
Mar 29, 2017 36.56 77 -0.02(-0.06%)
Mar 28, 2017 36.67 36.67 36.56 36.59 1,510 +0.32(+0.89%)
Mar 24, 2017 36.27 134 -0.42(-1.14%)
Mar 23, 2017 36.48 36.68 36.15 36.68 3,393 +0.04(+0.12%)
Mar 22, 2017 36.62 36.64 36.62 36.64 410 +0.40(+1.10%)
Mar 21, 2017 36.24 36.24 36.24 36.24 317 +0.39(+1.10%)
Mar 20, 2017 35.85 35.85 35.85 35.85 585 +0.98(+2.81%)
Mar 14, 2017 34.87 83 +0.02(+0.06%)
Mar 09, 2017 34.85 205 -0.17(-0.48%)
Mar 08, 2017 35.34 35.34 35.01 35.01 404 -0.33(-0.94%)
Mar 07, 2017 35.29 35.54 35.29 35.34 1,991 +0.06(+0.17%)
Mar 03, 2017 35.28 10 -0.34(-0.96%)
Mar 01, 2017 35.63 305 -0.94(-2.57%)
Feb 28, 2017 36.56 36.63 36.56 36.56 2,016 -0.03(-0.07%)
Feb 27, 2017 36.01 36.75 36.01 36.59 3,080 -0.34(-0.93%)
Feb 24, 2017 36.69 36.98 36.69 36.93 39,227 +0.52(+1.43%)
Feb 23, 2017 36.26 36.41 36.26 36.41 3,506 +0.32(+0.88%)
Feb 22, 2017 35.98 36.09 35.86 36.09 876 +0.08(+0.23%)
Feb 21, 2017 35.98 36.03 35.98 36.01 376 -0.02(-0.06%)
Feb 17, 2017 36.04 36.04 36.04 0 +0.29(+0.81%)
Feb 16, 2017 34.99 35.80 34.99 35.75 1,626 +0.40(+1.12%)
Feb 15, 2017 35.12 35.41 34.93 35.35 7,835 -0.47(-1.30%)
Feb 13, 2017 35.81 138 -0.28(-0.76%)
Feb 10, 2017 36.05 36.09 36.05 36.09 357 -0.10(-0.27%)
Feb 09, 2017 36.44 36.44 36.19 36.19 2,003 -0.49(-1.33%)
Feb 08, 2017 35.32 36.82 35.32 36.68 1,195 +0.14(+0.37%)
Feb 07, 2017 36.54 36.54 36.53 36.54 671 +0.19(+0.52%)
Feb 06, 2017 35.80 36.35 35.80 36.35 1,228 +0.89(+2.52%)
Feb 03, 2017 35.04 35.89 34.89 35.46 4,107 -0.21(-0.59%)
Feb 02, 2017 35.89 35.89 35.67 35.67 3,029 +0.01(+0.02%)
Feb 01, 2017 35.46 35.69 35.38 35.66 1,759 -0.17(-0.46%)
Jan 31, 2017 35.64 35.97 35.64 35.83 5,751 +0.35(+1.00%)
Jan 30, 2017 35.07 35.67 35.01 35.47 3,582 +0.01(+0.02%)
Jan 27, 2017 35.46 35.46 35.46 35.46 181 +0.57(+1.65%)
Jan 26, 2017 35.03 35.03 34.88 34.89 2,613 -0.66(-1.86%)
Jan 25, 2017 35.41 35.88 35.41 35.55 576 -0.14(-0.38%)
Jan 24, 2017 36.31 36.31 35.62 35.69 1,147 -0.61(-1.69%)
Jan 23, 2017 35.92 36.30 35.92 36.30 821 +0.89(+2.50%)
Jan 20, 2017 35.41 35.41 35.41 35.41 1,133 -0.04(-0.10%)
Jan 19, 2017 35.41 35.45 35.41 35.45 700 -0.42(-1.18%)
Jan 18, 2017 36.07 36.07 35.87 35.87 666 -0.94(-2.56%)
Jan 17, 2017 36.66 36.83 36.63 36.81 3,295 +0.79(+2.18%)
Jan 13, 2017 36.03 36.03 36.03 0 -0.56(-1.54%)
Jan 12, 2017 36.68 36.82 36.48 36.59 11,431 +0.25(+0.69%)
Jan 09, 2017 36.34 175 +0.42(+1.17%)
Jan 06, 2017 35.88 35.92 35.84 35.92 8,728 +0.19(+0.52%)
Jan 03, 2017 35.73 43 +0.28(+0.78%)
Dec 30, 2016 35.46 35.46 35.46 0 -0.68(-1.89%)
Dec 29, 2016 35.09 36.68 35.09 36.14 1,154 +1.42(+4.10%)
Dec 28, 2016 34.64 34.76 34.64 34.72 17,446 +0.05(+0.13%)
Dec 27, 2016 34.42 34.67 34.42 34.67 294 -0.20(-0.56%)
Dec 23, 2016 34.87 34.87 34.87 0 -0.06(-0.18%)
Dec 20, 2016 34.93 34.93 34.93 0 +0.27(+0.77%)
Dec 19, 2016 34.56 34.72 34.56 34.66 1,039 -0.71(-2.00%)
Dec 13, 2016 35.37 195 +0.09(+0.26%)
Dec 12, 2016 35.18 35.27 35.13 35.27 1,821 +0.73(+2.10%)
Dec 09, 2016 35.74 35.74 34.34 34.55 14,182 -1.20(-3.37%)
Dec 08, 2016 35.88 35.88 35.75 35.75 490 -0.40(-1.10%)
Dec 07, 2016 36.08 36.15 36.08 36.15 1,006 +0.34(+0.96%)
Dec 06, 2016 35.11 35.81 35.11 35.81 8,443 -0.08(-0.22%)
Dec 05, 2016 35.89 35.89 35.89 35.89 382 -0.23(-0.62%)
Nov 30, 2016 36.11 1 -0.21(-0.59%)
Nov 28, 2016 36.33 82 +0.43(+1.21%)
Nov 23, 2016 35.89 67 -0.51(-1.41%)
Nov 22, 2016 35.89 36.41 35.89 36.41 3,505 +0.12(+0.33%)
Nov 21, 2016 36.28 36.37 35.89 36.29 4,210 -0.78(-2.10%)
Nov 16, 2016 37.07 275 -0.13(-0.35%)
Nov 15, 2016 37.20 37.20 37.20 37.20 294 +0.07(+0.19%)
Nov 14, 2016 37.12 37.26 37.12 37.12 4,141 +0.07(+0.20%)
Nov 11, 2016 38.08 38.08 37.05 37.05 654 -1.70(-4.39%)
Nov 10, 2016 36.70 38.75 36.70 38.75 2,947 -0.13(-0.33%)
Nov 09, 2016 39.82 39.82 37.79 38.88 20,888 -2.16(-5.27%)
Nov 08, 2016 41.04 41.04 41.04 41.04 639 -0.37(-0.91%)
Nov 04, 2016 41.41 51 +0.34(+0.82%)
Nov 03, 2016 41.26 41.26 41.08 41.08 1,805 -0.21(-0.50%)
Nov 02, 2016 41.06 41.29 40.92 41.29 3,853 +0.63(+1.55%)
Nov 01, 2016 41.02 41.02 40.41 40.66 2,772 -0.20(-0.49%)
Oct 31, 2016 40.67 40.86 40.67 40.86 877 +0.11(+0.26%)
Oct 28, 2016 40.75 40.75 40.75 40.75 250 +0.13(+0.32%)
Oct 27, 2016 40.68 40.68 40.59 40.62 2,378 -0.53(-1.29%)
Oct 26, 2016 41.15 41.15 41.15 41.15 248 -0.29(-0.70%)
Oct 25, 2016 41.44 41.44 41.44 41.44 150 -0.26(-0.61%)
Oct 24, 2016 41.69 41.69 41.69 41.69 368 +0.12(+0.29%)
Oct 20, 2016 41.57 41.57 41.57 41.57 1 +0.16(+0.38%)
Oct 18, 2016 41.37 41.41 41.37 41.41 56 -0.66(-1.56%)
Oct 13, 2016 42.07 42.07 42.07 42.07 31 +0.88(+2.14%)
Oct 11, 2016 41.19 41.19 41.19 41.19 250 -0.19(-0.46%)
Oct 07, 2016 41.38 41.38 41.38 41.38 28 -0.89(-2.09%)
Oct 04, 2016 42.27 42.27 42.27 42.27 3,385 -1.33(-3.05%)
Oct 03, 2016 42.32 43.60 42.32 43.60 966 +0.41(+0.96%)
Sep 30, 2016 43.19 43.19 43.19 43.19 0 +0.00(+0.00%)
Sep 29, 2016 43.19 43.19 43.19 43.19 48 +0.00(+0.00%)
Sep 28, 2016 42.48 43.19 42.48 43.19 358 +0.06(+0.13%)
Sep 27, 2016 43.03 43.13 42.76 43.13 2,628 +0.36(+0.84%)
Sep 26, 2016 42.74 42.79 42.74 42.77 583 +0.46(+1.09%)
Sep 23, 2016 42.44 42.51 42.30 42.31 3,337 -0.35(-0.82%)
Sep 22, 2016 42.05 42.66 42.05 42.66 1,265 +1.00(+2.41%)
Sep 21, 2016 41.65 41.65 41.65 41.65 379 -0.33(-0.78%)
Sep 20, 2016 41.98 41.98 41.98 41.98 250 +0.12(+0.29%)
Sep 19, 2016 42.02 42.02 41.83 41.86 2,347 -0.09(-0.21%)
Sep 15, 2016 42.52 41.95 41.95 41.95 1,003 +0.03(+0.08%)
Sep 14, 2016 41.81 41.92 41.81 41.92 753 +0.49(+1.17%)
Sep 13, 2016 41.44 41.44 41.42 41.43 18,451 -0.39(-0.93%)
Sep 12, 2016 41.80 41.91 41.75 41.82 19,081 +0.03(+0.07%)
Sep 09, 2016 41.92 41.92 41.79 41.79 520 -1.44(-3.34%)
Sep 07, 2016 43.23 43.23 43.23 43.23 6 +0.19(+0.45%)
Sep 06, 2016 42.94 43.13 42.94 43.04 14,187 +0.57(+1.35%)
Sep 01, 2016 42.47 42.47 42.47 42.47 1,253 -0.28(-0.65%)
Aug 31, 2016 42.74 42.75 42.73 42.75 4,609 +0.36(+0.85%)
Aug 26, 2016 42.67 42.67 42.39 42.39 30 -0.65(-1.50%)
Aug 24, 2016 43.03 43.03 43.03 43.03 85 +0.05(+0.11%)
Aug 23, 2016 42.99 42.99 42.99 42.99 243 -0.05(-0.12%)
Aug 19, 2016 42.99 43.04 42.60 43.04 6 +0.28(+0.64%)
Aug 16, 2016 42.62 42.76 42.62 42.76 32 -0.14(-0.32%)
Aug 15, 2016 43.15 43.15 42.90 42.90 669 -0.74(-1.70%)
Aug 12, 2016 43.64 43.64 43.64 43.64 188 +0.03(+0.06%)
Aug 10, 2016 43.54 43.62 43.54 43.61 61 +0.70(+1.63%)
Aug 09, 2016 42.11 42.91 42.11 42.91 596 -0.08(-0.19%)
Aug 08, 2016 42.10 43.00 42.10 43.00 2,786 -0.18(-0.43%)
Aug 05, 2016 43.27 43.27 43.01 43.18 2,591 -0.75(-1.70%)
Aug 04, 2016 44.06 44.06 43.93 43.93 861 +0.78(+1.81%)
Aug 03, 2016 43.50 43.50 43.15 43.15 2,886 -0.31(-0.72%)
Aug 02, 2016 43.49 43.49 43.17 43.46 1,049 -0.36(-0.82%)
Aug 01, 2016 44.00 44.01 43.60 43.82 14,101 -0.32(-0.74%)
Jul 29, 2016 42.03 44.19 41.83 44.14 8,630 +0.90(+2.09%)
Jul 28, 2016 44.75 44.75 42.59 43.24 1,236 -0.66(-1.50%)
Jul 27, 2016 41.87 45.14 41.87 43.90 6,693 +0.91(+2.11%)
Jul 25, 2016 42.95 43.40 42.88 42.99 121 -0.09(-0.20%)
Jul 22, 2016 43.34 43.34 43.07 43.07 1,322 -0.15(-0.35%)
Jul 21, 2016 43.06 43.23 43.06 43.23 761 +0.33(+0.76%)
Jul 20, 2016 42.42 42.90 42.01 42.90 2,719 -0.23(-0.54%)
Jul 19, 2016 42.99 43.15 42.99 43.13 3,820 +0.41(+0.96%)
Jul 18, 2016 42.72 42.72 42.70 42.72 2,184 -0.35(-0.80%)
Jul 15, 2016 43.59 43.59 43.07 43.07 2,822 -0.43(-0.99%)
Jul 14, 2016 44.05 44.05 43.29 43.50 3,349 -0.45(-1.03%)
Jul 13, 2016 43.81 44.05 43.81 43.95 36,302 +0.58(+1.34%)
Jul 12, 2016 43.70 43.70 42.92 43.37 619 -0.82(-1.86%)
Jul 11, 2016 45.46 45.46 44.19 44.19 6,937 -0.75(-1.68%)
Jul 08, 2016 42.59 45.12 42.59 44.94 5,152 +2.02(+4.71%)
Jul 07, 2016 44.49 46.78 42.92 42.92 4,624 -1.89(-4.23%)
Jul 06, 2016 45.16 45.86 44.78 44.82 6,840 -0.23(-0.50%)
Jul 05, 2016 45.69 45.69 44.73 45.04 13,236 +0.63(+1.42%)
Jul 01, 2016 44.61 44.41 44.41 44.41 12,037 +0.78(+1.79%)
Jun 30, 2016 43.93 45.76 43.63 43.63 8,265 -0.22(-0.51%)
Jun 29, 2016 44.18 44.18 43.86 43.86 693 -0.24(-0.54%)
Jun 27, 2016 43.86 45.35 43.86 44.09 1,128 +1.19(+2.77%)
Jun 24, 2016 42.27 43.76 42.27 42.91 7,661 +1.36(+3.28%)
Jun 21, 2016 40.02 42.00 40.02 41.54 144 -0.29(-0.69%)
Jun 20, 2016 42.03 42.16 41.81 41.83 1,991 -0.39(-0.93%)
Jun 17, 2016 43.86 43.86 42.22 42.22 270 -1.04(-2.41%)
Jun 16, 2016 43.27 43.27 43.27 43.27 1,386 +0.78(+1.83%)
Jun 15, 2016 41.67 42.52 41.67 42.49 680 +0.02(+0.05%)
Jun 13, 2016 42.33 43.71 42.33 42.47 1 +0.18(+0.41%)
Jun 10, 2016 42.29 42.29 42.29 42.29 364 +0.54(+1.30%)
Jun 08, 2016 41.42 41.75 41.42 41.75 117 +0.02(+0.06%)
Jun 07, 2016 43.12 43.12 41.73 41.73 658 +0.43(+1.04%)
Jun 06, 2016 41.51 41.51 41.29 41.30 4,047 +0.80(+1.97%)
Jun 01, 2016 40.51 40.50 40.50 40.50 501 +0.22(+0.53%)
May 26, 2016 39.89 40.32 39.89 40.28 71 +0.49(+1.24%)
May 25, 2016 39.79 39.80 39.79 39.79 747 +1.67(+4.37%)
May 23, 2016 38.52 38.52 38.12 38.12 116 -0.33(-0.85%)
May 19, 2016 41.88 41.88 38.45 38.45 183 -1.96(-4.85%)
May 18, 2016 40.75 41.73 40.41 40.41 2,348 -0.34(-0.84%)
May 16, 2016 40.75 40.75 40.75 40.75 85 -0.81(-1.96%)
May 13, 2016 41.47 41.57 41.46 41.57 971 +0.38(+0.93%)
May 12, 2016 41.18 41.18 41.18 41.18 2,358 -0.05(-0.12%)
May 11, 2016 41.22 41.23 41.22 41.23 1,335 +0.16(+0.40%)
May 10, 2016 41.11 41.22 41.06 41.07 1,390 -0.16(-0.38%)
May 09, 2016 40.75 41.22 40.75 41.22 580 +0.47(+1.15%)
May 05, 2016 40.78 40.78 40.75 40.75 45 +0.02(+0.06%)
May 04, 2016 40.75 40.75 40.73 40.73 1,088 +0.04(+0.09%)
May 03, 2016 40.69 40.75 40.69 40.69 1,482 +0.58(+1.44%)
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.