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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2016 43.16 43.17 43.16 43.17 4,563 +0.36(+0.85%)
Aug 26, 2016 43.10 43.10 42.81 42.81 29 -0.65(-1.50%)
Aug 24, 2016 43.46 43.46 43.46 43.46 84 +0.05(+0.11%)
Aug 23, 2016 43.41 43.41 43.41 43.41 240 -0.05(-0.12%)
Aug 19, 2016 43.42 43.47 43.03 43.47 6 +0.28(+0.64%)
Aug 16, 2016 43.04 43.19 43.04 43.19 32 -0.14(-0.32%)
Aug 15, 2016 43.58 43.58 43.33 43.33 662 -0.75(-1.70%)
Aug 12, 2016 44.07 44.07 44.07 44.07 186 +0.03(+0.06%)
Aug 10, 2016 43.98 44.05 43.98 44.05 60 +0.71(+1.63%)
Aug 09, 2016 42.53 43.34 42.53 43.34 590 -0.08(-0.19%)
Aug 08, 2016 42.52 43.43 42.52 43.43 2,758 -0.19(-0.43%)
Aug 05, 2016 43.70 43.70 43.44 43.61 2,566 -0.75(-1.70%)
Aug 04, 2016 44.50 44.50 44.36 44.36 852 +0.79(+1.81%)
Aug 03, 2016 43.94 43.94 43.58 43.58 2,858 -0.31(-0.72%)
Aug 02, 2016 43.92 43.92 43.60 43.89 1,039 -0.36(-0.82%)
Aug 01, 2016 44.44 44.45 44.03 44.25 13,962 -0.33(-0.74%)
Jul 29, 2016 42.45 44.63 42.25 44.58 8,545 +0.91(+2.09%)
Jul 28, 2016 45.19 45.19 43.01 43.67 1,224 -0.66(-1.50%)
Jul 27, 2016 42.29 45.59 42.29 44.33 6,627 +0.92(+2.11%)
Jul 25, 2016 43.38 43.83 43.31 43.41 120 -0.09(-0.20%)
Jul 22, 2016 43.77 43.77 43.50 43.50 1,309 -0.15(-0.35%)
Jul 21, 2016 43.49 43.66 43.49 43.66 753 +0.33(+0.76%)
Jul 20, 2016 42.84 43.33 42.43 43.33 2,692 -0.23(-0.54%)
Jul 19, 2016 43.41 43.58 43.41 43.56 3,782 +0.41(+0.96%)
Jul 18, 2016 43.14 43.15 43.12 43.15 2,162 -0.35(-0.80%)
Jul 15, 2016 44.03 44.03 43.49 43.49 2,794 -0.43(-0.99%)
Jul 14, 2016 44.49 44.49 43.72 43.93 3,316 -0.46(-1.03%)
Jul 13, 2016 44.24 44.49 44.24 44.39 35,944 +0.59(+1.34%)
Jul 12, 2016 44.14 44.14 43.35 43.80 613 -0.83(-1.86%)
Jul 11, 2016 45.91 45.91 44.63 44.63 6,869 -0.76(-1.68%)
Jul 08, 2016 43.01 45.57 43.01 45.39 5,101 +2.04(+4.71%)
Jul 07, 2016 44.93 47.25 43.35 43.35 4,578 -1.91(-4.23%)
Jul 06, 2016 45.60 46.31 45.23 45.26 6,772 -0.23(-0.50%)
Jul 05, 2016 46.14 46.14 45.18 45.49 13,105 +0.64(+1.42%)
Jul 01, 2016 45.06 44.86 44.86 44.86 11,918 +0.79(+1.79%)
Jun 30, 2016 44.36 46.22 44.07 44.07 8,184 -0.23(-0.51%)
Jun 29, 2016 44.62 44.62 44.29 44.29 686 -0.24(-0.54%)
Jun 27, 2016 44.30 45.80 44.30 44.53 1,117 +1.20(+2.77%)
Jun 24, 2016 42.69 44.20 42.69 43.33 7,585 +1.38(+3.28%)
Jun 21, 2016 40.42 42.42 40.42 41.96 142 -0.29(-0.69%)
Jun 20, 2016 42.45 42.58 42.22 42.25 1,971 -0.39(-0.93%)
Jun 17, 2016 44.30 44.30 42.64 42.64 268 -1.06(-2.41%)
Jun 16, 2016 43.70 43.70 43.70 43.70 1,373 +0.79(+1.83%)
Jun 15, 2016 42.09 42.95 42.09 42.91 674 +0.02(+0.05%)
Jun 13, 2016 42.75 44.15 42.75 42.89 1 +0.18(+0.41%)
Jun 10, 2016 42.71 42.71 42.71 42.71 361 +0.55(+1.30%)
Jun 08, 2016 41.84 42.17 41.84 42.17 116 +0.02(+0.06%)
Jun 07, 2016 43.55 43.55 42.14 42.14 651 +0.43(+1.04%)
Jun 06, 2016 41.92 41.92 41.70 41.71 4,007 +0.81(+1.97%)
Jun 01, 2016 40.91 40.90 40.90 40.90 496 +0.22(+0.53%)
May 26, 2016 40.29 40.72 40.29 40.68 70 +0.50(+1.24%)
May 25, 2016 40.18 40.19 40.18 40.18 739 +1.68(+4.37%)
May 23, 2016 38.90 38.90 38.50 38.50 115 -0.33(-0.85%)
May 19, 2016 42.29 42.29 38.83 38.83 181 -1.98(-4.85%)
May 18, 2016 41.16 42.14 40.81 40.81 2,325 -0.35(-0.84%)
May 16, 2016 41.16 41.16 41.16 41.16 84 -0.82(-1.96%)
May 13, 2016 41.88 41.98 41.88 41.98 962 +0.39(+0.93%)
May 12, 2016 41.59 41.59 41.59 41.59 2,335 -0.05(-0.12%)
May 11, 2016 41.63 41.64 41.63 41.64 1,322 +0.17(+0.40%)
May 10, 2016 41.52 41.63 41.47 41.48 1,376 -0.16(-0.38%)
May 09, 2016 41.16 41.63 41.16 41.63 574 +0.48(+1.15%)
May 05, 2016 41.19 41.19 41.16 41.16 44 +0.02(+0.06%)
May 04, 2016 41.16 41.16 41.13 41.13 1,077 +0.04(+0.09%)
May 03, 2016 41.10 41.16 41.10 41.10 1,467 +0.58(+1.44%)
May 02, 2016 40.47 40.51 40.47 40.51 1,270 +0.16(+0.40%)
Apr 29, 2016 40.35 40.35 40.35 40.35 372 -0.32(-0.79%)
Apr 28, 2016 40.47 40.68 40.47 40.68 1,919 +0.60(+1.51%)
Apr 27, 2016 40.07 40.07 40.07 40.07 250 +0.10(+0.24%)
Apr 26, 2016 38.98 39.97 38.98 39.97 749 -0.13(-0.32%)
Apr 22, 2016 40.27 40.27 40.10 40.10 1 -0.17(-0.42%)
Apr 21, 2016 40.27 40.27 40.27 40.27 1,617 -0.52(-1.28%)
Apr 20, 2016 40.84 40.84 40.80 40.80 541 -0.13(-0.31%)
Apr 19, 2016 40.96 40.96 40.92 40.93 15,761 -0.31(-0.76%)
Apr 15, 2016 41.24 41.24 41.24 41.24 53 +0.21(+0.52%)
Apr 14, 2016 41.19 41.19 41.03 41.03 384 -0.19(-0.46%)
Apr 13, 2016 41.22 41.22 41.22 41.22 3,103 +0.43(+1.06%)
Apr 11, 2016 40.79 40.78 40.78 40.78 248 +0.21(+0.53%)
Apr 08, 2016 41.68 41.70 40.57 40.57 6,451 -0.81(-1.97%)
Apr 07, 2016 39.96 43.23 39.95 41.38 1,971 +0.83(+2.05%)
Apr 05, 2016 41.28 41.41 40.55 40.55 88 -0.56(-1.37%)
Apr 04, 2016 40.92 41.12 40.92 41.12 664 +0.03(+0.08%)
Apr 01, 2016 40.87 41.27 40.87 41.09 2,581 +0.93(+2.33%)
Mar 30, 2016 40.55 40.55 40.14 40.15 1 -0.52(-1.27%)
Mar 29, 2016 40.27 40.67 40.27 40.67 972 +0.43(+1.07%)
Mar 28, 2016 40.06 40.25 40.02 40.24 2,530 +0.19(+0.48%)
Mar 24, 2016 39.68 40.05 40.05 40.05 1,241 +0.37(+0.93%)
Mar 21, 2016 39.78 39.68 39.68 39.68 2,979 -0.02(-0.06%)
Mar 17, 2016 39.70 39.70 39.70 39.70 33 +0.82(+2.10%)
Mar 16, 2016 38.94 38.94 38.89 38.89 3,021 -0.21(-0.54%)
Mar 14, 2016 39.10 39.10 39.10 39.10 1,241 +0.00(+0.00%)
Mar 11, 2016 39.10 39.10 39.10 39.10 650 +0.82(+2.15%)
Mar 09, 2016 39.89 39.89 38.25 38.28 235 -2.09(-5.18%)
Mar 08, 2016 40.37 40.37 40.37 40.37 2,589 +0.88(+2.23%)
Mar 07, 2016 39.48 39.48 39.48 39.48 584 -0.20(-0.49%)
Mar 03, 2016 40.00 40.00 39.68 39.68 80 -1.52(-3.69%)
Feb 29, 2016 41.24 41.24 41.16 41.20 1 +0.08(+0.19%)
Feb 26, 2016 41.05 41.12 41.05 41.12 799 -0.57(-1.36%)
Feb 25, 2016 41.91 41.91 41.13 41.69 2,101 -1.16(-2.71%)
Feb 24, 2016 42.02 42.95 40.71 42.85 2,064 +2.09(+5.14%)
Feb 22, 2016 41.00 41.00 40.76 40.76 13 +1.64(+4.18%)
Feb 19, 2016 39.12 39.12 39.12 39.12 147 -1.34(-3.30%)
Feb 17, 2016 40.73 40.73 40.46 40.46 6 -0.82(-1.98%)
Feb 12, 2016 41.27 41.28 41.27 41.28 7 -1.02(-2.40%)
Feb 11, 2016 41.41 44.08 41.41 42.29 4,455 +1.12(+2.71%)
Feb 10, 2016 41.21 41.21 41.18 41.18 450 -0.21(-0.51%)
Feb 09, 2016 41.39 41.39 41.39 41.39 204 +1.48(+3.71%)
Feb 02, 2016 39.91 39.91 39.91 39.91 1 +0.75(+1.92%)
Feb 01, 2016 39.48 39.48 39.16 39.16 352 -0.41(-1.04%)
Jan 29, 2016 39.44 39.60 39.44 39.57 513 +0.97(+2.51%)
Jan 28, 2016 38.66 38.66 38.60 38.60 674 -0.01(-0.03%)
Jan 27, 2016 38.61 38.61 38.61 38.61 139 -0.05(-0.13%)
Jan 26, 2016 38.66 38.66 38.66 38.66 250 +0.32(+0.84%)
Jan 25, 2016 38.63 38.63 38.34 38.34 3,713 -0.23(-0.61%)
Jan 21, 2016 38.57 38.66 38.54 38.57 23 -0.33(-0.84%)
Jan 20, 2016 36.76 38.90 36.76 38.90 336 +0.84(+2.21%)
Jan 19, 2016 38.14 38.24 37.86 38.06 2,182 -0.54(-1.41%)
Jan 15, 2016 38.37 38.61 38.61 38.61 1,241 +0.75(+1.99%)
Jan 14, 2016 38.03 38.03 37.86 37.86 1,571 -0.00(-0.00%)
Jan 13, 2016 37.82 37.86 36.95 37.86 650 +0.01(+0.02%)
Jan 12, 2016 37.41 37.85 37.41 37.85 660 +0.37(+0.98%)
Jan 11, 2016 37.09 37.48 36.95 37.48 2,633 +0.66(+1.80%)
Jan 07, 2016 36.96 36.96 36.64 36.82 142 +0.01(+0.02%)
Jan 04, 2016 36.81 36.81 36.81 36.81 124 +1.20(+3.38%)
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%)
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.