UK markets closed

Direxion Daily 7-10 Yr Trs Bull 3X ETF (TYD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.90+0.20 (+0.81%)
At close: 04:00PM EDT
24.80 -0.10 (-0.40%)
After hours: 06:07PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202424.9224.9324.8124.9024.9011,921
20 May 202424.6424.7824.6424.7024.7031,500
17 May 202424.8824.9424.7824.8124.8124,100
16 May 202425.2325.2325.0025.0125.0163,800
15 May 202425.1025.2924.9825.2225.2252,300
14 May 202424.5324.7024.5024.6824.6815,400
13 May 202424.6024.6124.4224.5024.5012,700
10 May 202424.5024.5024.3524.4424.4415,200
09 May 202424.4324.7024.4024.6524.6523,200
08 May 202424.4524.5724.4324.4624.4629,100
07 May 202424.7624.8724.5724.6324.6338,100
06 May 202424.4524.5324.3724.5124.5129,100
03 May 202424.5624.5824.2824.3924.3944,900
02 May 202423.7024.0723.6523.9823.9816,500
01 May 202423.5723.9623.4923.7323.7330,300
30 Apr 202423.4723.5923.3423.3923.3928,800
29 Apr 202423.5923.8123.5923.7623.7616,500
26 Apr 202423.5023.6323.4323.4723.4725,600
25 Apr 202423.2323.4123.1523.3223.3274,100
24 Apr 202423.7123.7123.4823.6523.6518,800
23 Apr 202423.6824.0423.6523.8123.8115,200
22 Apr 202423.6623.7823.5723.7523.7533,400
19 Apr 202423.8523.8523.6823.7823.7824,500
18 Apr 202423.8823.8823.5723.6623.6631,500
17 Apr 202423.7823.9623.6323.9323.9333,900
16 Apr 202423.4423.6323.3723.5323.5399,500
15 Apr 202423.8223.8223.5323.7923.7975,300
12 Apr 202424.4024.4324.2724.2824.2825,300
11 Apr 202424.1424.1823.9024.0224.0222,400
10 Apr 202424.4224.5023.9824.0524.0559,400
09 Apr 202425.0025.1425.0025.0925.0910,500
08 Apr 202424.7924.8924.6824.8424.8443,100
05 Apr 202425.1725.2624.9424.9424.9421,400
04 Apr 202425.4125.5525.2125.4925.4931,900
03 Apr 202424.9025.2924.8125.2925.2928,300
02 Apr 202425.0325.2124.9525.1825.1844,200
01 Apr 202426.0226.0225.3025.3725.3781,900
28 Mar 202426.0326.1725.9226.0826.0820,200
27 Mar 202425.9126.2025.9126.1926.1918,800
26 Mar 202425.7425.9325.6825.9025.9014,400
25 Mar 202426.0426.0425.7125.8325.8320,900
22 Mar 202426.0726.0725.9526.0126.0124,000
21 Mar 202425.9025.9025.5825.6925.69106,000
20 Mar 202425.5325.7625.4225.6825.6833,900
19 Mar 202425.3625.6025.3625.4225.4233,200
19 Mar 20240.027 Dividend
18 Mar 202425.3625.4225.2425.3225.2913,300
15 Mar 202425.3925.4725.3525.4225.3972,100
14 Mar 202425.8825.8825.5425.5925.5645,800
13 Mar 202426.2626.2926.1226.1426.1121,000
12 Mar 202426.4726.4726.2626.3226.2954,100
11 Mar 202426.7426.7926.6126.6226.5937,600
08 Mar 202426.8026.9226.7026.8026.7738,800
07 Mar 202426.8126.8126.5626.7126.6817,000
06 Mar 202426.6226.7526.4826.6426.6146,900
05 Mar 202426.2726.5126.2726.4526.4234,500
04 Mar 202425.9226.0025.8725.9825.9550,000
01 Mar 202425.6126.1825.5126.1226.0950,400
29 Feb 202425.6725.8925.6725.8225.7940,500
28 Feb 202425.4925.6625.4425.6625.6311,100
27 Feb 202425.5025.5325.3625.3925.3616,800
26 Feb 202425.7325.7325.4525.5325.5016,800
23 Feb 202425.3225.7825.3225.7325.7055,200
22 Feb 202425.3025.4725.2525.3425.3115,100
21 Feb 202425.7125.7125.3425.3925.3616,100
20 Feb 202425.5825.7625.5825.6525.6239,000
16 Feb 202425.4125.5225.3525.5225.4945,500
15 Feb 202425.9626.0425.7925.8525.8242,200
14 Feb 202425.4125.7725.4125.6825.6593,900
13 Feb 202425.7225.7225.3725.4125.3867,100
12 Feb 202426.2426.3426.1426.2126.1838,100
09 Feb 202426.1926.2526.1326.1526.1217,600
08 Feb 202426.4726.5026.2826.3426.3138,200
07 Feb 202426.6726.9626.6026.6426.6116,400
06 Feb 202426.3926.8626.3926.8426.8171,300
05 Feb 202426.5626.6626.2926.3926.3687,600
02 Feb 202427.3727.4627.0227.2327.2095,500
01 Feb 202428.0728.5228.0228.3228.29103,900
31 Jan 202427.5327.7927.4827.7127.6866,500
30 Jan 202427.0727.2026.8427.0727.0432,100
29 Jan 202426.7627.0826.7627.0026.9782,000
26 Jan 202426.7226.7226.4826.5926.5615,400
25 Jan 202426.6826.7326.5626.7326.7010,500
24 Jan 202426.9126.9326.3726.4326.4047,900
23 Jan 202426.6926.6926.5426.6626.6374,600
22 Jan 202426.8026.9626.7726.8626.8335,300
19 Jan 202426.5026.6026.2926.5926.5620,100
18 Jan 202426.7126.8126.5326.5926.5634,000
17 Jan 202426.8126.8726.6926.7926.7654,700
16 Jan 202427.4927.4926.9727.1127.0847,500
12 Jan 202427.8327.9627.6427.7627.7322,500
11 Jan 202427.2827.6427.1527.5527.5253,100
10 Jan 202427.4027.4827.1327.1327.1023,600
09 Jan 202427.1827.3927.1827.3227.297,300
08 Jan 202427.0627.5727.0627.3627.3357,100
05 Jan 202427.0127.6327.0127.0627.0355,300
04 Jan 202427.4427.4927.2827.3627.3331,500
03 Jan 202427.3727.9127.2827.8827.85146,500
02 Jan 202427.6627.7827.5827.7327.7076,600
29 Dec 202328.0528.2027.9428.0227.9971,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...