Quantcast

Direxion Daily 10-Year Treasury Bull 3X Shares Historical Stock Prices

(ETF)
TYD 
$38.66
*  
unch
unch
Get TYD Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading TYD now


Community Rating:
View:    TYD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.76 N/A N/A 38.66 0
05/22/2018 38.66 38.66 38.66 38.66 00
05/21/2018 38.66 38.66 38.66 38.66 315
05/18/2018 38.67 38.67 38.281 38.29 3,605
05/17/2018 38.33 38.48 38.2 38.4365 14,983
05/16/2018 38.62 38.62 38.3475 38.3475 2,067
05/15/2018 38.85 38.85 38.85 38.85 134
05/14/2018 39.07 39.2335 39.07 39.2335 1,131
05/11/2018 39.53 39.53 39.49 39.49 288
05/10/2018 39.47 39.47 39.19 39.19 948
05/09/2018 39.29 39.3942 39.038 39.038 1,376
05/08/2018 39.4713 39.49 39.4713 39.49 255
05/07/2018 39.75 39.75 39.5 39.5 1,443
05/04/2018 39.7499 39.75 39.7489 39.7489 547
05/03/2018 39.48 39.48 39.48 39.48 00
05/02/2018 39.48 39.48 39.48 39.48 165
05/01/2018 39.28 39.281 39.28 39.28 583
04/30/2018 39.32 39.32 39.32 39.32 103
04/27/2018 39.3615 39.4625 39.3615 39.45 1,137
04/26/2018 38.8201 38.8201 38.8201 38.8201 00
04/25/2018 38.8201 38.8201 38.8201 38.8201 310
04/24/2018 39.3 39.3 39.1973 39.22 1,942
04/23/2018 39.76 39.76 39.76 39.76 00
04/20/2018 39.76 39.76 39.76 39.76 111
04/19/2018 39.83 39.9 39.72 39.8992 1,202
04/18/2018 40.3775 40.3775 40.3775 40.3775 00
04/17/2018 40.32 40.3775 40.32 40.3775 514
04/16/2018 40.526 40.526 40.526 40.526 00
04/13/2018 40.5338 40.5338 40.42 40.526 2,067
04/12/2018 40.46 40.73 40.45 40.73 1,111
04/11/2018 41 41 41 41 200
04/10/2018 40.74 40.74 40.74 40.74 00
04/09/2018 40.74 40.74 40.74 40.74 109
04/06/2018 40.78 41.17 40.78 41.15 522
04/05/2018 40.4101 40.4101 40.4101 40.4101 414
04/04/2018 41.2 41.2 40.8681 40.9 2,008
04/03/2018 41.34 41.34 41.01 41.01 5,229
04/02/2018 41.04 42.3599 41.04 41.35 15,064
03/29/2018 41.31 41.31 41.194 41.26 4,332
03/28/2018 40.8861 40.8861 40.8861 40.8861 1,339
03/27/2018 40.94 40.94 40.94 40.94 162
03/26/2018 40.53 40.53 40.292 40.292 310
03/23/2018 40.35 40.35 40.35 40.35 00
03/22/2018 40.6 40.6 40.35 40.35 1,782
03/21/2018 39.84 39.84 39.8299 39.83 1,114
03/20/2018 40.05 40.05 39.841 40.02 685
03/19/2018 39.96 39.96 39.96 39.96 280
03/16/2018 40.3399 40.38 40.3399 40.38 321
03/15/2018 40.57 40.57 40.57 40.57 1,080
03/14/2018 40.5299 40.59 40.5299 40.59 817
03/13/2018 40 40.44 40 40.11 3,583
03/12/2018 39.855 39.96 39.855 39.96 472
03/09/2018 40.22 40.22 40.22 40.22 00
03/08/2018 40.22 40.22 40.22 40.22 322
03/07/2018 40.0699 40.0699 39.805 39.805 2,183
03/06/2018 39.9 39.9 39.78 39.78 4,535
03/05/2018 39.95 39.95 39.95 39.95 00
03/02/2018 40.1001 40.1001 39.95 39.95 1,082
03/01/2018 40.3 40.3 40.3 40.3 951
02/28/2018 39.9199 40.01 39.9199 40.01 531
02/27/2018 40.1059 40.1059 39.5123 39.5636 6,153
02/26/2018 40.33 40.33 40.1116 40.1116 782
02/23/2018 39.8 39.8 39.8 39.8 625
02/22/2018 39.5534 39.5534 39.335 39.45 31,675
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TYD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio