Direxion Daily 7-10 Year Treasury Bull 3x Shares (TYD)
NYSEARCA: TYD · Real-Time Price · USD
24.80
-0.30 (-1.20%)
Apr 17, 2025, 4:00 PM EDT - Market closed
TYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 25.09 | 25.09 | 24.75 | 24.84 | 24.84 | -1.04% | 90,448 |
| Apr 16, 2025 | 24.85 | 25.19 | 24.70 | 25.10 | 25.10 | 1.50% | 51,655 |
| Apr 15, 2025 | 24.55 | 24.93 | 24.55 | 24.73 | 24.73 | 0.57% | 42,886 |
| Apr 14, 2025 | 24.37 | 24.64 | 24.23 | 24.59 | 24.59 | 2.37% | 119,880 |
| Apr 11, 2025 | 23.98 | 24.14 | 23.42 | 24.02 | 24.02 | -1.56% | 180,364 |
| Apr 10, 2025 | 24.75 | 25.01 | 24.40 | 24.40 | 24.40 | -1.81% | 179,358 |
| Apr 9, 2025 | 24.66 | 24.91 | 24.06 | 24.85 | 24.85 | -1.15% | 503,816 |
| Apr 8, 2025 | 25.05 | 25.66 | 25.05 | 25.14 | 25.14 | -1.80% | 553,516 |
| Apr 7, 2025 | 26.50 | 26.55 | 25.36 | 25.60 | 25.60 | -3.61% | 477,127 |
| Apr 4, 2025 | 27.00 | 27.30 | 26.45 | 26.56 | 26.56 | 0.91% | 234,559 |
| Apr 3, 2025 | 26.38 | 26.55 | 26.20 | 26.32 | 26.32 | 3.22% | 205,827 |
| Apr 2, 2025 | 25.90 | 25.93 | 25.29 | 25.50 | 25.50 | -0.51% | 35,416 |
| Apr 1, 2025 | 25.51 | 25.79 | 25.51 | 25.63 | 25.63 | 1.02% | 76,730 |
| Mar 31, 2025 | 25.43 | 25.48 | 25.13 | 25.37 | 25.37 | 0.91% | 62,657 |
| Mar 28, 2025 | 24.87 | 25.18 | 24.86 | 25.14 | 25.14 | 2.28% | 31,982 |
| Mar 27, 2025 | 24.58 | 24.62 | 24.50 | 24.58 | 24.58 | -0.26% | 10,027 |
| Mar 26, 2025 | 24.67 | 24.74 | 24.58 | 24.64 | 24.64 | -0.59% | 24,313 |
| Mar 25, 2025 | 24.69 | 24.90 | 24.68 | 24.79 | 24.79 | -0.16% | 27,363 |
| Mar 24, 2025 | 25.08 | 25.08 | 24.77 | 24.83 | 24.71 | -1.78% | 63,111 |
| Mar 21, 2025 | 25.49 | 25.51 | 25.22 | 25.28 | 25.16 | -0.35% | 56,460 |
| Mar 20, 2025 | 25.60 | 25.65 | 25.29 | 25.37 | 25.25 | 0.48% | 21,094 |
| Mar 19, 2025 | 24.98 | 25.25 | 24.83 | 25.25 | 25.13 | 0.84% | 21,828 |
| Mar 18, 2025 | 24.83 | 25.13 | 24.83 | 25.04 | 24.92 | 0.44% | 20,902 |
| Mar 17, 2025 | 25.00 | 25.16 | 24.87 | 24.93 | 24.81 | 0.16% | 87,795 |
| Mar 14, 2025 | 24.96 | 24.99 | 24.86 | 24.89 | 24.77 | -1.11% | 52,184 |
| Mar 13, 2025 | 24.76 | 25.21 | 24.69 | 25.17 | 25.05 | 1.21% | 84,241 |
| Mar 12, 2025 | 24.91 | 25.01 | 24.82 | 24.87 | 24.75 | -1.00% | 71,462 |
| Mar 11, 2025 | 25.41 | 25.58 | 25.00 | 25.12 | 25.00 | -1.14% | 82,228 |
| Mar 10, 2025 | 25.30 | 25.50 | 25.25 | 25.41 | 25.29 | 2.17% | 180,192 |
| Mar 7, 2025 | 25.30 | 25.36 | 24.83 | 24.87 | 24.75 | -0.56% | 115,876 |
| Mar 6, 2025 | 24.95 | 25.12 | 24.69 | 25.01 | 24.89 | -0.20% | 145,333 |
| Mar 5, 2025 | 25.49 | 25.55 | 25.02 | 25.06 | 24.94 | -1.57% | 186,127 |
| Mar 4, 2025 | 25.79 | 26.02 | 25.35 | 25.46 | 25.34 | -1.05% | 156,814 |
| Mar 3, 2025 | 25.22 | 25.75 | 25.17 | 25.73 | 25.61 | 1.14% | 103,396 |
| Feb 28, 2025 | 25.23 | 25.49 | 25.16 | 25.44 | 25.32 | 1.60% | 82,655 |
| Feb 27, 2025 | 24.85 | 25.08 | 24.85 | 25.04 | 24.92 | -0.36% | 39,488 |
| Feb 26, 2025 | 24.94 | 25.20 | 24.85 | 25.13 | 25.01 | 0.80% | 71,351 |
| Feb 25, 2025 | 24.81 | 24.99 | 24.78 | 24.93 | 24.81 | 2.26% | 92,881 |
| Feb 24, 2025 | 24.20 | 24.43 | 24.16 | 24.38 | 24.26 | 0.66% | 37,992 |
| Feb 21, 2025 | 23.91 | 24.31 | 23.91 | 24.22 | 24.11 | 1.56% | 86,493 |
| Feb 20, 2025 | 23.77 | 23.90 | 23.77 | 23.85 | 23.74 | 0.50% | 33,189 |
| Feb 19, 2025 | 23.55 | 23.73 | 23.55 | 23.73 | 23.62 | 0.55% | 15,388 |
| Feb 18, 2025 | 23.71 | 23.82 | 23.59 | 23.60 | 23.49 | -1.50% | 52,628 |
| Feb 14, 2025 | 24.01 | 24.12 | 23.94 | 23.96 | 23.85 | 1.10% | 24,985 |
| Feb 13, 2025 | 23.53 | 23.76 | 23.53 | 23.70 | 23.59 | 2.07% | 32,249 |
| Feb 12, 2025 | 23.21 | 23.25 | 23.09 | 23.22 | 23.11 | -2.11% | 32,439 |
| Feb 11, 2025 | 23.72 | 23.75 | 23.65 | 23.72 | 23.61 | -0.71% | 29,023 |
| Feb 10, 2025 | 23.96 | 24.08 | 23.89 | 23.89 | 23.78 | -0.21% | 18,138 |
| Feb 7, 2025 | 23.95 | 23.98 | 23.80 | 23.94 | 23.83 | -0.99% | 29,738 |
| Feb 6, 2025 | 24.14 | 24.27 | 24.08 | 24.18 | 24.07 | -0.33% | 38,775 |