Skip to main content

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

26.08 -0.11 (-0.42%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 26.03 26.17 25.92 26.08 20,202 -0.11(-0.42%)
Mar 27, 2024 25.91 26.20 25.91 26.19 18,755 +0.29(+1.12%)
Mar 26, 2024 25.74 25.93 25.68 25.90 14,427 +0.07(+0.27%)
Mar 25, 2024 26.04 26.04 25.71 25.83 20,931 -0.18(-0.67%)
Mar 22, 2024 26.07 26.07 25.95 26.00 23,979 +0.31(+1.23%)
Mar 21, 2024 25.90 25.90 25.58 25.69 105,953 +0.01(+0.04%)
Mar 20, 2024 25.53 25.76 25.42 25.68 33,881 +0.26(+1.02%)
Mar 19, 2024 25.36 25.60 25.36 25.42 33,220 +0.13(+0.50%)
Mar 18, 2024 25.33 25.39 25.21 25.29 13,278 -0.10(-0.39%)
Mar 15, 2024 25.36 25.44 25.32 25.39 72,171 -0.17(-0.66%)
Mar 14, 2024 25.85 25.85 25.51 25.56 45,857 -0.54(-2.09%)
Mar 13, 2024 26.23 26.27 26.09 26.11 21,026 -0.18(-0.70%)
Mar 12, 2024 26.44 26.44 26.23 26.29 54,178 -0.30(-1.13%)
Mar 11, 2024 26.71 26.76 26.58 26.59 37,641 -0.18(-0.67%)
Mar 08, 2024 26.77 26.89 26.67 26.77 40,911 +0.09(+0.34%)
Mar 07, 2024 26.78 26.78 26.53 26.68 17,066 +0.07(+0.26%)
Mar 06, 2024 26.59 26.72 26.45 26.61 46,914 +0.19(+0.72%)
Mar 05, 2024 26.24 26.48 26.24 26.42 34,536 +0.47(+1.81%)
Mar 04, 2024 25.89 25.97 25.84 25.95 50,098 -0.14(-0.54%)
Mar 01, 2024 25.58 26.15 25.48 26.09 50,469 +0.30(+1.16%)
Feb 29, 2024 25.64 25.86 25.64 25.79 40,562 +0.16(+0.62%)
Feb 28, 2024 25.46 25.63 25.41 25.63 11,106 +0.27(+1.06%)
Feb 27, 2024 25.47 25.50 25.33 25.36 16,471 -0.14(-0.55%)
Feb 26, 2024 25.70 25.70 25.42 25.50 16,878 -0.20(-0.78%)
Feb 23, 2024 25.29 25.75 25.29 25.70 55,242 +0.39(+1.55%)
Feb 22, 2024 25.27 25.44 25.22 25.31 15,149 -0.05(-0.21%)
Feb 21, 2024 25.68 25.68 25.31 25.36 16,067 -0.26(-1.01%)
Feb 20, 2024 25.55 25.73 25.55 25.62 38,678 +0.13(+0.51%)
Feb 16, 2024 25.38 25.49 25.32 25.49 45,516 -0.33(-1.28%)
Feb 15, 2024 25.93 26.01 25.76 25.82 42,282 +0.17(+0.68%)
Feb 14, 2024 25.38 25.74 25.38 25.65 93,991 +0.26(+1.04%)
Feb 13, 2024 25.69 25.69 25.34 25.38 67,173 -0.80(-3.05%)
Feb 12, 2024 26.21 26.31 26.11 26.18 38,171 +0.06(+0.23%)
Feb 09, 2024 26.16 26.22 26.10 26.12 17,591 -0.19(-0.71%)
Feb 08, 2024 26.44 26.47 26.25 26.31 38,229 -0.30(-1.14%)
Feb 07, 2024 26.64 26.93 26.57 26.61 16,453 -0.20(-0.75%)
Feb 06, 2024 26.36 26.83 26.36 26.81 71,378 +0.45(+1.71%)
Feb 05, 2024 26.53 26.63 26.26 26.36 87,672 -0.84(-3.08%)
Feb 02, 2024 27.34 27.43 26.99 27.20 95,553 -1.09(-3.85%)
Feb 01, 2024 28.04 28.49 27.99 28.29 103,974 +0.61(+2.20%)
Jan 31, 2024 27.50 27.76 27.45 27.68 66,530 +0.64(+2.36%)
Jan 30, 2024 27.04 27.17 26.81 27.04 32,086 +0.07(+0.26%)
Jan 29, 2024 26.73 27.05 26.73 26.97 82,083 +0.41(+1.54%)
Jan 26, 2024 26.69 26.69 26.45 26.56 15,426 -0.14(-0.52%)
Jan 25, 2024 26.65 26.70 26.53 26.70 10,472 +0.30(+1.14%)
Jan 24, 2024 26.88 26.90 26.34 26.40 47,967 -0.23(-0.86%)
Jan 23, 2024 26.66 26.66 26.51 26.63 73,722 -0.20(-0.74%)
Jan 22, 2024 26.77 26.93 26.74 26.83 35,344 +0.27(+1.02%)
Jan 19, 2024 26.47 26.57 26.26 26.56 20,158 -0.00(-0.01%)
Jan 18, 2024 26.68 26.78 26.50 26.56 34,068 -0.20(-0.75%)
Jan 17, 2024 26.78 26.84 26.66 26.76 54,709 -0.32(-1.17%)
Jan 16, 2024 27.46 27.46 26.94 27.08 47,600 -0.65(-2.35%)
Jan 12, 2024 27.80 27.93 27.61 27.73 22,520 +0.21(+0.76%)
Jan 11, 2024 27.25 27.61 27.12 27.52 53,156 +0.42(+1.55%)
Jan 10, 2024 27.37 27.45 27.10 27.10 23,656 -0.19(-0.70%)
Jan 09, 2024 27.15 27.36 27.15 27.29 7,298 -0.04(-0.15%)
Jan 08, 2024 27.03 27.54 27.03 27.33 57,123 +0.30(+1.11%)
Jan 05, 2024 26.98 27.60 26.98 27.03 55,388 -0.30(-1.09%)
Jan 04, 2024 27.41 27.46 27.25 27.33 31,560 -0.52(-1.88%)
Jan 03, 2024 27.34 27.88 27.25 27.85 146,645 +0.15(+0.55%)
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.