Skip to main content

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

25.11 -0.50 (-1.93%)
Streaming Delayed Price Updated: 3:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 24.17 24.21 24.07 24.16 19,799 +0.29(+1.20%)
May 30, 2024 23.74 23.91 23.74 23.87 6,956 +0.32(+1.35%)
May 29, 2024 23.75 23.75 23.46 23.56 20,051 -0.38(-1.57%)
May 28, 2024 24.44 24.44 23.86 23.93 21,518 -0.40(-1.63%)
May 24, 2024 24.19 24.33 24.11 24.33 12,548 +0.13(+0.55%)
May 23, 2024 24.46 24.46 24.13 24.20 33,808 -0.32(-1.32%)
May 22, 2024 24.51 24.62 24.47 24.52 24,099 -0.13(-0.55%)
May 21, 2024 24.68 24.69 24.57 24.66 12,241 +0.20(+0.81%)
May 20, 2024 24.40 24.54 24.40 24.46 31,802 -0.11(-0.44%)
May 17, 2024 24.64 24.70 24.54 24.57 24,321 -0.19(-0.78%)
May 16, 2024 24.98 24.98 24.75 24.76 64,430 -0.21(-0.83%)
May 15, 2024 24.85 25.04 24.73 24.97 52,792 +0.53(+2.18%)
May 14, 2024 24.29 24.45 24.26 24.43 15,618 +0.18(+0.72%)
May 13, 2024 24.36 24.37 24.18 24.26 12,794 +0.06(+0.25%)
May 10, 2024 24.26 24.26 24.11 24.20 15,381 -0.21(-0.85%)
May 09, 2024 24.19 24.46 24.16 24.41 23,451 +0.19(+0.78%)
May 08, 2024 24.21 24.33 24.19 24.22 29,455 -0.17(-0.71%)
May 07, 2024 24.52 24.63 24.33 24.39 38,666 +0.12(+0.51%)
May 06, 2024 24.21 24.29 24.13 24.27 29,383 +0.12(+0.49%)
May 03, 2024 24.32 24.34 24.04 24.15 45,341 +0.40(+1.69%)
May 02, 2024 23.47 23.83 23.42 23.75 16,707 +0.25(+1.07%)
May 01, 2024 23.34 23.72 23.26 23.50 30,641 +0.34(+1.45%)
Apr 30, 2024 23.24 23.36 23.11 23.16 29,075 -0.37(-1.56%)
Apr 29, 2024 23.36 23.58 23.36 23.53 16,695 +0.29(+1.24%)
Apr 26, 2024 23.27 23.40 23.20 23.24 25,840 +0.15(+0.66%)
Apr 25, 2024 23.00 23.18 22.92 23.09 74,875 -0.33(-1.41%)
Apr 24, 2024 23.48 23.48 23.25 23.42 18,974 -0.16(-0.66%)
Apr 23, 2024 23.45 23.80 23.42 23.57 15,300 +0.06(+0.24%)
Apr 22, 2024 23.43 23.55 23.34 23.52 33,748 -0.03(-0.12%)
Apr 19, 2024 23.62 23.62 23.45 23.55 24,764 +0.12(+0.51%)
Apr 18, 2024 23.65 23.65 23.34 23.43 31,825 -0.27(-1.13%)
Apr 17, 2024 23.55 23.72 23.40 23.69 34,251 +0.40(+1.70%)
Apr 16, 2024 23.21 23.39 23.14 23.30 100,448 -0.26(-1.09%)
Apr 15, 2024 23.59 23.59 23.30 23.56 76,000 -0.49(-2.02%)
Apr 12, 2024 24.16 24.19 24.03 24.04 25,950 +0.26(+1.08%)
Apr 11, 2024 23.90 23.94 23.67 23.78 22,595 -0.03(-0.12%)
Apr 10, 2024 24.18 24.26 23.74 23.81 59,965 -1.03(-4.14%)
Apr 09, 2024 24.75 24.89 24.75 24.84 10,610 +0.25(+1.00%)
Apr 08, 2024 24.55 24.65 24.44 24.60 43,538 -0.10(-0.40%)
Apr 05, 2024 24.92 25.01 24.70 24.70 21,686 -0.54(-2.16%)
Apr 04, 2024 25.16 25.30 24.96 25.24 32,194 +0.20(+0.79%)
Apr 03, 2024 24.66 25.04 24.57 25.04 28,619 +0.11(+0.43%)
Apr 02, 2024 24.78 24.96 24.70 24.93 44,680 -0.19(-0.74%)
Apr 01, 2024 25.76 25.76 25.05 25.12 82,780 -0.70(-2.72%)
Mar 28, 2024 25.77 25.91 25.67 25.82 20,402 -0.11(-0.42%)
Mar 27, 2024 25.66 25.94 25.66 25.93 18,941 +0.29(+1.12%)
Mar 26, 2024 25.49 25.68 25.42 25.65 14,570 +0.07(+0.27%)
Mar 25, 2024 25.78 25.78 25.46 25.58 21,138 -0.17(-0.67%)
Mar 22, 2024 25.81 25.81 25.70 25.75 24,216 +0.31(+1.23%)
Mar 21, 2024 25.65 25.65 25.33 25.44 107,004 +0.01(+0.04%)
Mar 20, 2024 25.28 25.51 25.17 25.43 34,217 +0.26(+1.02%)
Mar 19, 2024 25.11 25.35 25.11 25.17 33,549 +0.13(+0.50%)
Mar 18, 2024 25.08 25.14 24.97 25.04 13,410 -0.10(-0.39%)
Mar 15, 2024 25.11 25.19 25.07 25.14 72,887 -0.17(-0.66%)
Mar 14, 2024 25.60 25.60 25.26 25.31 46,312 -0.54(-2.09%)
Mar 13, 2024 25.97 26.01 25.84 25.85 21,235 -0.18(-0.70%)
Mar 12, 2024 26.18 26.18 25.97 26.03 54,715 -0.30(-1.13%)
Mar 11, 2024 26.45 26.50 26.32 26.33 38,014 -0.18(-0.67%)
Mar 08, 2024 26.51 26.63 26.41 26.51 41,316 +0.09(+0.33%)
Mar 07, 2024 26.52 26.52 26.27 26.42 17,235 +0.07(+0.26%)
Mar 06, 2024 26.33 26.46 26.19 26.35 47,379 +0.19(+0.72%)
Mar 05, 2024 25.98 26.22 25.98 26.16 34,878 +0.46(+1.81%)
Mar 04, 2024 25.64 25.72 25.58 25.70 50,596 -0.14(-0.54%)
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.