Direxion Daily 7-10 Year Treasury Bull 3X ETF (TYD)
NYSEARCA: TYD · Real-Time Price · USD
21.21
-0.05 (-0.24%)
Sep 16, 2026, 4:00 PM EDT - Market closed
TYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 21.39 | 21.50 | 21.15 | 21.21 | 21.21 | -0.24% | 26,473 |
| Sep 15, 2026 | 21.24 | 21.32 | 21.21 | 21.26 | 21.26 | -0.33% | 29,875 |
| Sep 14, 2026 | 21.29 | 21.51 | 21.20 | 21.33 | 21.33 | -0.14% | 62,445 |
| Sep 11, 2026 | 21.61 | 21.62 | 21.35 | 21.36 | 21.36 | -0.74% | 18,940 |
| Sep 10, 2026 | 21.67 | 21.71 | 21.47 | 21.52 | 21.52 | -2.32% | 23,614 |
| Sep 9, 2026 | 22.19 | 22.19 | 21.95 | 22.03 | 22.03 | -0.88% | 12,693 |
| Sep 8, 2026 | 22.29 | 22.32 | 22.17 | 22.23 | 22.23 | -0.42% | 17,056 |
| Sep 4, 2026 | 22.30 | 22.40 | 22.29 | 22.32 | 22.32 | -0.27% | 19,717 |
| Sep 3, 2026 | 22.45 | 22.47 | 22.38 | 22.38 | 22.38 | 0.49% | 14,857 |
| Sep 2, 2026 | 22.27 | 22.29 | 22.21 | 22.27 | 22.27 | 0.16% | 18,273 |
| Sep 1, 2026 | 22.27 | 22.41 | 22.19 | 22.24 | 22.24 | -0.91% | 20,098 |
| Aug 31, 2026 | 22.45 | 22.48 | 22.40 | 22.44 | 22.44 | -0.40% | 18,856 |
| Aug 28, 2026 | 22.74 | 22.78 | 22.53 | 22.53 | 22.53 | -1.31% | 19,902 |
| Aug 27, 2026 | 22.89 | 23.10 | 22.81 | 22.83 | 22.83 | -0.35% | 6,458 |
| Aug 26, 2026 | 22.92 | 22.93 | 22.84 | 22.91 | 22.91 | -0.61% | 13,603 |
| Aug 25, 2026 | 22.91 | 23.09 | 22.88 | 23.05 | 23.05 | 1.63% | 48,659 |
| Aug 24, 2026 | 22.64 | 22.77 | 22.64 | 22.68 | 22.68 | 0.49% | 37,692 |
| Aug 21, 2026 | 22.69 | 22.69 | 22.52 | 22.57 | 22.57 | -0.83% | 21,624 |
| Aug 20, 2026 | 22.74 | 22.77 | 22.71 | 22.76 | 22.76 | -1.04% | 16,983 |
| Aug 19, 2026 | 22.97 | 23.00 | 22.82 | 23.00 | 23.00 | 1.37% | 32,528 |
| Aug 18, 2026 | 22.55 | 22.76 | 22.55 | 22.69 | 22.69 | 0.31% | 6,327 |
| Aug 17, 2026 | 22.77 | 22.77 | 22.62 | 22.62 | 22.62 | -0.62% | 10,500 |
| Aug 14, 2026 | 22.89 | 22.89 | 22.76 | 22.76 | 22.76 | -0.91% | 9,311 |
| Aug 13, 2026 | 23.01 | 23.11 | 22.97 | 22.97 | 22.97 | 1.01% | 5,787 |
| Aug 12, 2026 | 22.85 | 22.89 | 22.74 | 22.74 | 22.74 | 0.26% | 27,082 |
| Aug 11, 2026 | 22.84 | 22.85 | 22.66 | 22.68 | 22.68 | 0.24% | 6,991 |
| Aug 10, 2026 | 22.76 | 22.78 | 22.60 | 22.63 | 22.63 | -1.24% | 49,165 |
| Aug 7, 2026 | 23.00 | 23.02 | 22.84 | 22.91 | 22.91 | 0.50% | 20,695 |
| Aug 6, 2026 | 22.91 | 22.94 | 22.76 | 22.80 | 22.80 | -1.01% | 5,966 |
| Aug 5, 2026 | 22.94 | 23.03 | 22.90 | 23.03 | 23.03 | 0.09% | 3,686 |
| Aug 4, 2026 | 22.94 | 23.01 | 22.88 | 23.01 | 23.01 | 1.46% | 12,798 |
| Aug 3, 2026 | 22.69 | 22.72 | 22.60 | 22.68 | 22.68 | 0.53% | 30,495 |
| Jul 31, 2026 | 22.65 | 22.65 | 22.42 | 22.56 | 22.56 | -1.01% | 22,992 |
| Jul 30, 2026 | 22.78 | 22.85 | 22.75 | 22.79 | 22.79 | -0.04% | 15,929 |
| Jul 29, 2026 | 22.95 | 22.98 | 22.72 | 22.80 | 22.80 | -1.04% | 21,322 |
| Jul 28, 2026 | 22.91 | 23.09 | 22.91 | 23.04 | 23.04 | 0.92% | 12,080 |
| Jul 27, 2026 | 22.82 | 22.89 | 22.39 | 22.83 | 22.83 | 0.75% | 14,893 |
| Jul 24, 2026 | 22.67 | 22.80 | 22.66 | 22.66 | 22.66 | 0.49% | 8,875 |
| Jul 23, 2026 | 22.57 | 22.60 | 22.52 | 22.55 | 22.55 | -1.05% | 13,963 |
| Jul 22, 2026 | 22.86 | 22.91 | 22.73 | 22.79 | 22.79 | -0.48% | 16,879 |
| Jul 21, 2026 | 23.00 | 23.00 | 22.87 | 22.90 | 22.90 | -0.78% | 25,019 |
| Jul 20, 2026 | 23.24 | 23.24 | 23.01 | 23.08 | 23.08 | -0.94% | 30,605 |
| Jul 17, 2026 | 23.49 | 23.52 | 23.28 | 23.30 | 23.30 | 0.39% | 12,302 |
| Jul 16, 2026 | 23.14 | 23.30 | 23.14 | 23.21 | 23.21 | -0.30% | 14,716 |
| Jul 15, 2026 | 23.21 | 23.37 | 23.21 | 23.28 | 23.28 | 0.69% | 3,836 |
| Jul 14, 2026 | 23.15 | 23.28 | 23.10 | 23.12 | 23.12 | 0.55% | 18,050 |
| Jul 13, 2026 | 23.12 | 23.16 | 22.93 | 22.99 | 22.99 | -0.90% | 29,278 |
| Jul 10, 2026 | 23.27 | 23.35 | 23.20 | 23.20 | 23.20 | -0.48% | 6,595 |
| Jul 9, 2026 | 23.21 | 23.35 | 23.21 | 23.32 | 23.32 | 0.76% | 24,039 |
| Jul 8, 2026 | 23.18 | 23.21 | 23.03 | 23.14 | 23.14 | -0.69% | 17,051 |