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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		35.65	35.65	35.65	0	+0.32(+0.91%)
Mar 28, 2018	35.32	35.32	35.32	35.32	1,549	-0.05(-0.13%)
Mar 27, 2018	35.37	35.37	35.37	35.37	187	+0.56(+1.61%)
Mar 26, 2018	35.02	35.02	34.81	34.81	358	-0.05(-0.14%)
Mar 22, 2018		34.86	34.86	34.86	143	+0.45(+1.31%)
Mar 21, 2018	34.42	34.42	34.41	34.41	1,289	-0.16(-0.47%)
Mar 20, 2018	34.60	34.60	34.42	34.58	792	+0.13(+0.39%)
Mar 19, 2018	34.44	34.44	34.44	34.44	324	-0.36(-1.04%)
Mar 16, 2018	34.77	34.80	34.77	34.80	372	-0.16(-0.47%)
Mar 15, 2018	34.97	34.97	34.97	34.97	1,253	-0.02(-0.05%)
Mar 14, 2018		34.98	34.57	34.98	947	+0.41(+1.20%)
Mar 13, 2018	34.48	34.86	34.48	34.57	4,157	+0.13(+0.38%)
Mar 12, 2018	34.35	34.44	34.35	34.44	547	-0.22(-0.65%)
Mar 08, 2018		34.67	34.67	34.67	228	+0.36(+1.04%)
Mar 07, 2018	34.54	34.54	34.31	34.31	2,532	+0.02(+0.06%)
Mar 06, 2018	34.39	34.39	34.29	34.29	5,261	-0.15(-0.43%)
Mar 02, 2018		34.43	34.43	34.43	143	-0.30(-0.87%)
Mar 01, 2018	34.73	34.73	34.73	34.73	1,103	+0.25(+0.72%)
Feb 28, 2018	34.41	34.48	34.41	34.48	616	+0.38(+1.13%)
Feb 27, 2018	34.57	34.57	34.06	34.10	7,138	-0.47(-1.37%)
Feb 26, 2018	34.76	34.76	34.57	34.57	907	+0.27(+0.78%)
Feb 23, 2018	34.30	34.30	34.30	34.30	725	+0.30(+0.89%)
Feb 22, 2018	34.09	34.09	33.90	34.00	36,750	+0.22(+0.66%)
Feb 21, 2018		34.17	33.75	33.78	3,573	-0.24(-0.71%)
Feb 20, 2018	34.17	34.17	34.02	34.02	3,676	-0.22(-0.63%)
Feb 16, 2018		34.23	34.23	34.23	0	+0.07(+0.20%)
Feb 15, 2018	33.87	34.17	33.87	34.17	3,163	+0.29(+0.86%)
Feb 14, 2018	34.23	34.23	33.86	33.87	3,933	-0.72(-2.09%)
Feb 13, 2018	34.49	34.66	34.48	34.60	13,958	+0.22(+0.63%)
Feb 12, 2018	34.50	34.50	34.36	34.38	8,290	-0.43(-1.24%)
Feb 09, 2018	34.54	35.10	34.45	34.81	3,793	-0.14(-0.39%)
Feb 07, 2018		34.95	34.95	34.95	107	-0.31(-0.88%)
Feb 06, 2018	35.34	35.34	35.26	35.26	540	+0.15(+0.42%)
Feb 01, 2018		35.11	35.11	35.11	201	-0.23(-0.66%)
Jan 31, 2018	35.45	35.45	35.23	35.35	1,857	-0.25(-0.70%)
Jan 30, 2018	35.72	35.52	35.58	35.60	973	+0.08(+0.22%)
Jan 29, 2018	35.69	35.69	35.52	35.52	647	-0.65(-1.78%)
Jan 26, 2018	36.23	36.23	35.98	36.17	8,709	-0.07(-0.19%)
Jan 25, 2018	35.82	36.23	35.82	36.23	6,443	+0.14(+0.38%)
Jan 24, 2018	36.09	36.10	36.08	36.10	1,176	-0.05(-0.14%)
Jan 23, 2018	36.15	36.15	36.15	36.15	469	-0.08(-0.22%)
Jan 19, 2018		36.23	36.23	36.23	11	+0.04(+0.10%)
Jan 18, 2018	36.52	36.52	36.19	36.19	2,721	-0.59(-1.62%)
Jan 17, 2018	36.79	36.79	36.79	36.79	742	-0.03(-0.09%)
Jan 16, 2018	36.82	36.82	36.82	36.82	213	-0.16(-0.44%)
Jan 11, 2018		36.98	36.98	36.98	0	+0.39(+1.06%)
Jan 10, 2018	36.65	36.67	36.60	36.60	1,094	-0.73(-1.96%)
Jan 09, 2018	37.33	37.33	37.33	37.33	626	+0.02(+0.04%)
Jan 08, 2018	37.31	37.31	37.31	37.31	3,203	-0.21(-0.56%)
Jan 05, 2018	37.75	37.75	37.47	37.52	1,046	-0.03(-0.09%)
Jan 04, 2018	37.55	37.55	37.55	37.55	315	-0.34(-0.89%)
Jan 03, 2018	37.80	37.92	37.65	37.89	4,615	+0.30(+0.80%)
Jan 02, 2018	37.71	37.75	37.52	37.59	3,057	-0.24(-0.64%)
Dec 29, 2017		37.83	37.83	37.83	0	+0.00(+0.00%)
Dec 28, 2017	38.03	38.03	37.83	37.83	273	-0.04(-0.11%)
Dec 27, 2017	37.87	37.87	37.87	37.87	458	+0.58(+1.55%)
Dec 26, 2017	37.29	37.29	37.29	37.29	339	+0.01(+0.02%)
Dec 22, 2017	37.29	37.35	37.29	37.29	766	-0.09(-0.23%)
Dec 21, 2017	37.21	37.42	37.21	37.37	1,656	+0.00(+0.00%)
Dec 20, 2017	37.40	37.53	37.36	37.37	2,694	-0.36(-0.96%)
Dec 19, 2017	37.92	37.92	37.62	37.73	1,445	-0.32(-0.85%)
Dec 18, 2017	38.34	38.39	38.06	38.06	2,903	-0.25(-0.65%)
Dec 15, 2017	38.29	38.36	38.26	38.31	29,438	-0.10(-0.27%)
Dec 13, 2017		38.41	38.41	38.41	1	+0.47(+1.23%)
Dec 12, 2017	37.95	37.95	37.95	37.95	271	-0.27(-0.70%)
Dec 11, 2017	38.34	38.34	38.21	38.21	873	-0.34(-0.89%)
Dec 07, 2017		38.56	38.56	38.56	17	+0.12(+0.31%)
Dec 06, 2017	38.63	38.63	38.44	38.44	711	+0.34(+0.91%)
Dec 05, 2017	38.09	38.09	38.09	38.09	468	-0.01(-0.02%)
Dec 04, 2017	38.10	38.10	38.10	38.10	220	+0.27(+0.71%)
Dec 01, 2017	37.95	37.95	37.83	37.83	1,393	-0.26(-0.68%)
Nov 29, 2017		38.09	38.09	38.09	154	-0.37(-0.95%)
Nov 28, 2017	38.66	38.66	38.40	38.46	1,002	+0.02(+0.06%)
Nov 27, 2017	38.36	38.44	38.36	38.44	927	-0.04(-0.11%)
Nov 24, 2017	38.48	38.48	38.48	38.48	119	+0.21(+0.54%)
Nov 21, 2017	38.27	38.27	38.27	38.27	31	-0.06(-0.15%)
Nov 17, 2017		38.33	38.33	38.33	110	+0.08(+0.20%)
Nov 16, 2017	38.33	38.39	38.26	38.26	3,873	-0.29(-0.75%)
Nov 15, 2017	38.27	38.55	38.27	38.55	690	+0.40(+1.05%)
Nov 14, 2017	38.12	38.14	38.12	38.14	2,643	+0.11(+0.30%)
Nov 13, 2017	38.09	38.09	38.03	38.03	457	-0.06(-0.16%)
Nov 10, 2017	38.08	38.18	38.08	38.09	2,924	-0.74(-1.91%)
Nov 08, 2017		38.83	38.83	38.83	77	+0.16(+0.40%)
Nov 07, 2017	38.70	38.70	38.68	38.68	594	-0.09(-0.24%)
Nov 06, 2017	38.77	38.77	38.77	38.77	359	+0.28(+0.74%)
Nov 02, 2017		38.49	38.49	38.49	126	+0.23(+0.61%)
Nov 01, 2017	38.20	38.37	38.20	38.26	619	+0.08(+0.20%)
Oct 31, 2017	38.11	38.18	38.11	38.18	1,460	+0.40(+1.05%)
Oct 27, 2017		37.78	37.78	37.78	168	+0.28(+0.76%)
Oct 26, 2017	37.50	37.50	37.50	37.50	191	-0.13(-0.35%)
Oct 25, 2017	37.60	37.63	37.37	37.63	1,398	-0.26(-0.68%)
Oct 24, 2017	38.06	38.06	37.89	37.89	1,337	-0.36(-0.94%)
Oct 23, 2017	38.27	38.27	38.24	38.25	1,636	+0.12(+0.31%)
Oct 20, 2017	38.13	38.13	38.08	38.13	706	-0.41(-1.07%)
Oct 19, 2017	38.51	38.54	38.51	38.54	234	+0.22(+0.58%)
Oct 18, 2017	38.53	38.53	38.27	38.32	2,690	-0.61(-1.57%)
Oct 13, 2017		38.93	38.93	38.93	210	+0.35(+0.91%)
Oct 11, 2017		38.58	38.58	38.58	102	+0.31(+0.81%)
Oct 10, 2017	38.26	38.26	38.26	38.26	480	+0.03(+0.09%)
Oct 09, 2017	38.28	38.28	38.23	38.23	576	-0.02(-0.05%)
Oct 06, 2017	37.92	38.26	37.92	38.25	1,633	-0.14(-0.36%)
Oct 05, 2017	38.45	38.45	38.37	38.39	987	-0.10(-0.27%)
Sep 29, 2017				38.49	215	-0.08(-0.20%)
Sep 27, 2017				38.57	58	-0.87(-2.21%)
Sep 25, 2017				39.44	54	+0.52(+1.34%)
Sep 22, 2017	38.92	38.92	38.92	38.92	156	-0.37(-0.95%)
Sep 20, 2017				39.29	160	+0.05(+0.12%)
Sep 19, 2017	39.24	39.24	39.24	39.24	243	-0.10(-0.25%)
Sep 18, 2017	39.40	39.40	39.22	39.34	1,174	-0.51(-1.29%)
Sep 13, 2017				39.85	41	-0.05(-0.12%)
Sep 12, 2017	40.01	40.01	39.76	39.90	3,099	-0.32(-0.79%)
Sep 11, 2017	40.22	40.22	40.20	40.22	1,562	-0.49(-1.21%)
Sep 08, 2017	40.82	40.82	40.71	40.71	2,302	-0.04(-0.11%)
Sep 07, 2017	40.76	40.76	40.76	40.76	357	+0.08(+0.19%)
Sep 06, 2017	40.63	40.68	40.63	40.68	947	+0.14(+0.34%)
Sep 05, 2017	40.27	40.56	40.27	40.54	2,733	+0.69(+1.73%)
Sep 01, 2017	39.95	39.98	39.79	39.85	7,541	-0.35(-0.87%)
Aug 31, 2017	40.20	40.20	40.20	40.20	374	+0.20(+0.49%)
Aug 30, 2017	40.01	40.01	40.00	40.00	349	-0.30(-0.75%)
Aug 29, 2017	40.31	40.31	40.31	40.31	485	+0.61(+1.54%)
Aug 28, 2017	39.70	39.70	39.70	39.70	193	-0.03(-0.08%)
Aug 25, 2017	39.73	39.73	39.73	39.73	702	+0.12(+0.30%)
Aug 24, 2017	39.61	39.61	39.61	39.61	148	-0.03(-0.09%)
Aug 23, 2017	39.57	39.64	39.57	39.64	358	+0.04(+0.11%)
Aug 18, 2017				39.60	106	+0.62(+1.59%)
Aug 16, 2017				38.98	104	+0.20(+0.51%)
Aug 15, 2017	38.78	38.78	38.78	38.78	222	-0.53(-1.34%)
Aug 14, 2017	39.34	39.35	39.31	39.31	1,088	-0.25(-0.63%)
Aug 11, 2017	39.45	39.56	39.45	39.56	1,442	+0.33(+0.85%)
Aug 10, 2017	39.12	39.25	39.12	39.22	3,280	+0.17(+0.43%)
Aug 09, 2017	39.26	39.26	39.06	39.06	1,539	+0.14(+0.35%)
Aug 04, 2017				38.92	313	-0.02(-0.04%)
Aug 03, 2017	38.94	38.94	38.94	38.94	268	+0.06(+0.16%)
Aug 02, 2017	38.95	38.95	38.88	38.88	7,581	+0.01(+0.02%)
Aug 01, 2017	38.87	38.87	38.87	38.87	595	+0.48(+1.25%)
Jul 27, 2017				38.39	4	-0.32(-0.84%)
Jul 26, 2017	38.19	38.71	38.19	38.71	425	+0.22(+0.58%)
Jul 25, 2017	38.49	38.49	38.49	38.49	686	-0.33(-0.84%)
Jul 24, 2017	38.82	38.82	38.82	38.82	459	-0.24(-0.62%)
Jul 21, 2017	39.06	39.06	39.06	39.06	225	+0.36(+0.94%)
Jul 19, 2017				38.70	155	+0.12(+0.31%)
Jul 18, 2017	38.57	38.58	38.57	38.58	1,369	+0.22(+0.58%)
Jul 14, 2017				38.35	122	+0.21(+0.54%)
Jul 12, 2017				38.14	128	+0.41(+1.07%)
Jul 11, 2017	37.66	37.77	37.66	37.74	10,858	+0.10(+0.27%)
Jul 10, 2017	37.56	37.68	37.54	37.64	25,628	+0.17(+0.46%)
Jul 07, 2017	37.50	37.56	37.46	37.46	3,226	-0.24(-0.64%)
Jul 06, 2017	37.75	37.75	37.67	37.70	1,325	-0.13(-0.35%)
Jul 05, 2017	37.88	37.97	37.79	37.84	1,734	+0.05(+0.13%)
Jul 03, 2017	38.05	38.05	37.79	37.79	5,428	-0.88(-2.27%)
Jun 29, 2017				38.67	172	-0.54(-1.38%)
Jun 27, 2017				39.21	152	-0.53(-1.32%)
Jun 26, 2017	39.74	39.74	39.74	39.74	488	+0.28(+0.72%)
Jun 23, 2017	39.43	39.47	39.43	39.45	2,448	-0.15(-0.37%)
Jun 22, 2017	39.49	39.60	39.49	39.60	1,325	+0.22(+0.55%)
Jun 21, 2017	39.48	39.48	39.36	39.39	8,383	-0.18(-0.46%)
Jun 20, 2017	39.47	39.57	39.47	39.57	7,080	+0.29(+0.75%)
Jun 19, 2017	39.44	39.44	39.26	39.27	1,231	-0.41(-1.02%)
Jun 16, 2017	39.68	39.68	39.68	39.68	235	+0.19(+0.48%)
Jun 15, 2017	39.38	39.51	39.38	39.49	2,152	-0.16(-0.39%)
Jun 14, 2017	39.76	39.89	39.64	39.64	3,469	+0.64(+1.63%)
Jun 13, 2017	39.01	39.01	39.01	39.01	450	-0.02(-0.04%)
Jun 12, 2017	38.91	39.02	38.91	39.02	765	-0.03(-0.07%)
Jun 09, 2017	38.99	39.05	38.99	39.05	718	-0.11(-0.29%)
Jun 08, 2017	39.16	39.16	39.16	39.16	393	-0.12(-0.31%)
Jun 07, 2017	39.64	39.64	39.28	39.28	21,291	-0.38(-0.96%)
Jun 06, 2017	39.66	39.66	39.66	39.66	254	+0.37(+0.94%)
Jun 05, 2017	39.05	39.29	39.05	39.29	4,549	+0.51(+1.31%)
Jun 01, 2017		38.78	38.78	38.78	0	+0.00(+0.00%)
May 31, 2017	38.78	38.78	38.78	38.78	381	+0.07(+0.18%)
May 30, 2017	38.74	38.74	38.71	38.71	234	+0.15(+0.38%)
May 22, 2017				38.57	52	-0.10(-0.27%)
May 19, 2017	38.48	38.70	38.48	38.67	898	+0.00(+0.00%)
May 18, 2017	38.67	38.70	38.67	38.67	1,908	+0.97(+2.58%)
May 15, 2017				37.70	248	-0.09(-0.24%)
May 12, 2017	37.35	37.79	37.35	37.79	1,021	+0.59(+1.59%)
May 11, 2017	37.20	37.20	37.20	37.20	831	-0.22(-0.60%)
May 10, 2017	37.42	37.42	37.42	37.42	271	+0.42(+1.14%)
May 09, 2017	37.00	37.00	37.00	37.00	310	-0.30(-0.80%)
May 08, 2017	37.30	37.30	37.30	37.30	952	-0.24(-0.65%)
May 05, 2017	37.49	37.60	37.49	37.54	1,218	+0.05(+0.14%)
May 04, 2017	37.54	37.54	37.43	37.49	894	-0.33(-0.87%)
Apr 28, 2017				37.82	83	-0.18(-0.47%)
Apr 27, 2017	37.88	37.99	37.88	37.99	474	+0.22(+0.58%)
Apr 25, 2017				37.78	145	-0.34(-0.90%)
Apr 24, 2017	37.94	38.20	37.89	38.12	6,847	-0.10(-0.26%)
Apr 20, 2017				38.22	302	-0.39(-1.01%)
Apr 19, 2017	38.86	38.86	38.61	38.61	719	-0.09(-0.24%)
Apr 18, 2017	38.70	38.70	38.70	38.70	218	+0.52(+1.35%)
Apr 17, 2017	38.46	38.46	38.19	38.19	3,400	-0.26(-0.68%)
Apr 13, 2017	38.40	38.49	38.39	38.45	1,406	+0.47(+1.23%)
Apr 12, 2017	37.88	37.98	37.88	37.98	574	+0.18(+0.48%)
Apr 11, 2017	37.80	37.80	37.80	37.80	360	+0.68(+1.83%)
Apr 07, 2017				37.12	38	-0.35(-0.94%)
Apr 06, 2017	37.30	37.47	37.30	37.47	503	-0.01(-0.02%)

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.