Skip to main content

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

25.66 +0.34 (+1.34%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 25.27 25.67 25.19 25.66 52,284 +0.34(+1.36%)
Nov 27, 2023 25.00 25.32 24.92 25.32 19,153 +0.52(+2.08%)
Nov 24, 2023 24.88 24.88 24.74 24.80 19,652 -0.38(-1.51%)
Nov 22, 2023 25.36 25.36 24.96 25.18 32,580 -0.04(-0.16%)
Nov 21, 2023 25.20 25.30 25.03 25.22 24,336 +0.08(+0.32%)
Nov 20, 2023 24.88 25.18 24.85 25.14 58,545 +0.11(+0.46%)
Nov 17, 2023 25.10 25.10 24.87 25.03 54,109 +0.04(+0.14%)
Nov 16, 2023 24.90 25.09 24.85 24.99 60,836 +0.48(+1.96%)
Nov 15, 2023 24.72 24.72 24.41 24.51 38,201 -0.54(-2.16%)
Nov 14, 2023 25.01 25.10 24.89 25.05 78,780 +1.06(+4.42%)
Nov 13, 2023 23.79 24.01 23.62 23.99 43,068 -0.04(-0.17%)
Nov 10, 2023 24.20 24.22 23.94 24.03 20,696 +0.06(+0.25%)
Nov 09, 2023 24.59 24.59 23.92 23.97 33,101 -0.73(-2.96%)
Nov 08, 2023 24.48 24.77 24.42 24.70 92,979 +0.30(+1.23%)
Nov 07, 2023 24.28 24.57 24.26 24.40 44,060 +0.38(+1.58%)
Nov 06, 2023 24.22 24.22 23.96 24.02 138,814 -0.44(-1.82%)
Nov 03, 2023 24.81 24.92 24.45 24.46 83,497 +0.51(+2.15%)
Nov 02, 2023 24.10 24.11 23.75 23.95 75,444 +0.45(+1.91%)
Nov 01, 2023 22.93 23.54 22.90 23.50 55,443 +0.73(+3.21%)
Oct 31, 2023 22.90 22.98 22.77 22.77 21,301 -0.09(-0.39%)
Oct 30, 2023 22.76 22.94 22.65 22.86 26,508 -0.24(-1.05%)
Oct 27, 2023 22.94 23.10 22.82 23.10 28,896 +0.10(+0.43%)
Oct 26, 2023 22.54 23.04 22.54 23.00 41,012 +0.47(+2.09%)
Oct 25, 2023 22.75 22.77 22.42 22.53 41,099 -0.61(-2.64%)
Oct 24, 2023 23.00 23.14 22.81 23.14 29,005 +0.16(+0.70%)
Oct 23, 2023 22.55 23.10 22.35 22.98 112,417 +0.27(+1.19%)
Oct 20, 2023 22.54 22.81 22.53 22.71 45,948 +0.34(+1.52%)
Oct 19, 2023 22.43 22.68 22.25 22.37 78,009 -0.34(-1.50%)
Oct 18, 2023 22.86 22.89 22.60 22.71 37,932 -0.31(-1.35%)
Oct 17, 2023 23.07 23.16 22.90 23.02 71,666 -0.70(-2.95%)
Oct 16, 2023 23.72 23.77 23.61 23.72 22,070 -0.43(-1.78%)
Oct 13, 2023 24.25 24.25 23.98 24.15 47,567 +0.47(+1.98%)
Oct 12, 2023 24.23 24.27 23.59 23.68 37,596 -0.75(-3.07%)
Oct 11, 2023 24.37 24.46 24.16 24.43 36,075 +0.39(+1.62%)
Oct 10, 2023 23.86 24.22 23.72 24.04 60,197 -0.14(-0.58%)
Oct 09, 2023 23.81 24.18 23.72 24.18 50,295 +0.88(+3.78%)
Oct 06, 2023 23.06 23.47 23.00 23.30 32,932 -0.41(-1.73%)
Oct 05, 2023 23.72 23.76 23.64 23.71 15,352 +0.10(+0.40%)
Oct 04, 2023 23.38 23.64 23.25 23.61 36,863 +0.46(+2.01%)
Oct 03, 2023 23.58 23.73 23.12 23.15 75,073 -0.68(-2.85%)
Oct 02, 2023 24.03 24.06 23.68 23.83 32,052 -0.57(-2.34%)
Sep 29, 2023 24.66 24.73 24.24 24.40 47,678 +0.03(+0.12%)
Sep 28, 2023 23.97 24.37 23.82 24.37 38,381 +0.16(+0.66%)
Sep 27, 2023 24.65 24.65 24.01 24.21 55,239 -0.30(-1.22%)
Sep 26, 2023 24.72 24.72 24.44 24.51 35,196 -0.04(-0.16%)
Sep 25, 2023 24.60 24.64 24.55 24.55 60,211 -0.57(-2.29%)
Sep 22, 2023 24.91 25.16 24.85 25.12 30,156 +0.30(+1.23%)
Sep 21, 2023 24.88 24.97 24.79 24.82 59,766 -0.57(-2.24%)
Sep 20, 2023 25.67 25.77 25.39 25.39 42,420 -0.12(-0.47%)
Sep 19, 2023 25.62 25.70 25.47 25.51 70,075 -0.26(-1.01%)
Sep 18, 2023 25.62 25.82 25.62 25.77 21,008 +0.04(+0.15%)
Sep 15, 2023 25.84 25.84 25.68 25.73 104,900 -0.24(-0.93%)
Sep 14, 2023 26.21 26.27 25.93 25.97 10,577 -0.18(-0.67%)
Sep 13, 2023 25.86 26.26 25.86 26.15 18,313 +0.11(+0.42%)
Sep 12, 2023 25.95 26.09 25.91 26.04 11,323 +0.05(+0.19%)
Sep 11, 2023 25.93 26.04 25.87 25.99 35,967 -0.14(-0.53%)
Sep 08, 2023 26.35 26.42 26.10 26.13 26,844 +0.00(+0.01%)
Sep 07, 2023 26.00 26.17 25.96 26.13 23,180 +0.22(+0.84%)
Sep 06, 2023 26.18 26.22 25.86 25.91 60,600 -0.17(-0.65%)
Sep 05, 2023 26.36 26.36 26.06 26.08 32,066 -0.51(-1.91%)
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.