Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

25.15 -0.03 (-0.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 33.80 34.07 33.80 34.07 915 +0.14(+0.40%)
Jul 30, 2018 33.93 33.93 33.93 33.93 177 -0.03(-0.10%)
Jul 27, 2018 33.97 33.97 33.97 33.97 587 +0.31(+0.91%)
Jul 26, 2018 34.01 34.01 33.65 33.66 1,923 -0.31(-0.90%)
Jul 25, 2018 34.20 34.20 33.97 33.97 794 +0.11(+0.33%)
Jul 24, 2018 33.86 33.86 33.86 33.86 709 -0.31(-0.90%)
Jul 23, 2018 34.16 34.16 33.87 34.16 1,131 -0.28(-0.82%)
Jul 20, 2018 34.45 34.45 34.45 34.45 438 -0.34(-0.97%)
Jul 18, 2018 34.79 34.79 34.79 75 -0.05(-0.15%)
Jul 17, 2018 34.77 34.84 34.77 34.84 1,252 +0.18(+0.52%)
Jul 13, 2018 34.66 34.66 34.66 190 +0.19(+0.54%)
Jul 10, 2018 34.47 34.47 34.47 17 -0.16(-0.47%)
Jul 05, 2018 34.63 34.63 34.63 165 -0.26(-0.76%)
Jul 03, 2018 34.90 34.90 34.90 0 +0.43(+1.23%)
Jul 02, 2018 34.78 34.79 34.24 34.47 14,639 -0.03(-0.07%)
Jun 29, 2018 34.77 34.77 34.50 34.50 408 -0.05(-0.15%)
Jun 28, 2018 34.55 34.55 34.55 34.55 333 -0.15(-0.44%)
Jun 27, 2018 34.74 34.74 34.70 34.70 485 +0.38(+1.11%)
Jun 26, 2018 34.32 34.32 34.32 34.32 444 -0.21(-0.62%)
Jun 25, 2018 34.34 34.53 34.34 34.53 237 +0.20(+0.57%)
Jun 21, 2018 34.33 34.33 34.33 48 -0.27(-0.79%)
Jun 19, 2018 34.61 34.61 34.61 308 +0.68(+2.00%)
Jun 18, 2018 33.94 34.15 33.93 33.93 2,923 +0.13(+0.38%)
Jun 14, 2018 33.80 33.80 33.80 0 +0.18(+0.53%)
Jun 13, 2018 33.62 33.62 33.62 33.62 425 +0.19(+0.56%)
Jun 12, 2018 33.48 33.59 32.80 33.44 6,671 -0.49(-1.45%)
Jun 08, 2018 33.93 33.93 33.93 110 +0.23(+0.68%)
Jun 07, 2018 33.68 33.70 33.62 33.70 4,580 +0.05(+0.15%)
Jun 06, 2018 33.65 33.65 33.65 33.65 372 -0.43(-1.27%)
Jun 05, 2018 34.05 34.08 34.03 34.08 1,118 +0.13(+0.38%)
Jun 04, 2018 33.95 33.95 33.95 33.95 1,028 -0.25(-0.73%)
Jun 01, 2018 34.17 34.20 34.17 34.20 497 -0.20(-0.57%)
May 30, 2018 34.39 34.39 34.39 253 -0.53(-1.51%)
May 29, 2018 34.13 35.01 34.10 34.92 10,028 +0.96(+2.82%)
May 25, 2018 33.96 33.96 33.96 0 +0.35(+1.04%)
May 24, 2018 33.61 33.61 33.61 33.61 446 +0.79(+2.41%)
May 21, 2018 32.82 32.82 32.82 31 +0.31(+0.97%)
May 18, 2018 32.83 32.83 32.50 32.51 4,245 -0.12(-0.38%)
May 17, 2018 32.54 32.67 32.43 32.63 17,646 +0.08(+0.23%)
May 16, 2018 32.79 32.79 32.56 32.56 2,434 -0.43(-1.29%)
May 15, 2018 32.99 32.99 32.99 32.99 157 -0.33(-0.98%)
May 14, 2018 33.17 33.31 33.17 33.31 1,332 -0.22(-0.65%)
May 11, 2018 33.56 33.56 33.53 33.53 339 +0.25(+0.77%)
May 10, 2018 33.51 33.51 33.27 33.27 1,116 +0.13(+0.39%)
May 09, 2018 33.36 33.45 33.15 33.15 1,620 -0.38(-1.14%)
May 08, 2018 33.51 33.53 33.51 33.53 300 -0.01(-0.03%)
May 07, 2018 33.75 33.75 33.54 33.54 1,699 -0.21(-0.63%)
May 04, 2018 33.75 33.75 33.75 33.75 644 +0.23(+0.68%)
May 02, 2018 33.52 33.52 33.52 3 +0.17(+0.51%)
May 01, 2018 33.35 33.35 33.35 33.35 686 -0.03(-0.10%)
Apr 30, 2018 33.38 33.38 33.38 33.38 121 -0.11(-0.33%)
Apr 27, 2018 33.42 33.51 33.42 33.49 1,339 +0.53(+1.62%)
Apr 25, 2018 32.96 32.96 32.96 97 -0.34(-1.02%)
Apr 24, 2018 33.37 33.37 33.37 33.30 2,287 -0.46(-1.36%)
Apr 20, 2018 33.76 33.76 33.76 10 -0.12(-0.35%)
Apr 19, 2018 33.82 33.88 33.72 33.88 1,415 -0.41(-1.18%)
Apr 17, 2018 34.28 34.28 34.28 4 -0.13(-0.37%)
Apr 13, 2018 34.41 34.41 34.41 2 -0.17(-0.50%)
Apr 12, 2018 34.35 34.58 34.34 34.58 1,308 -0.23(-0.66%)
Apr 11, 2018 34.81 34.81 34.81 34.81 235 +0.22(+0.64%)
Apr 09, 2018 34.59 34.59 34.59 101 -0.35(-1.00%)
Apr 06, 2018 34.62 34.96 34.62 34.94 614 +0.63(+1.83%)
Apr 05, 2018 34.31 34.31 34.31 34.31 487 -0.42(-1.20%)
Apr 04, 2018 34.98 34.98 34.70 34.73 2,365 -0.09(-0.27%)
Apr 03, 2018 35.10 35.10 34.82 34.82 6,158 -0.29(-0.82%)
Apr 02, 2018 34.84 35.97 34.84 35.11 17,742 +0.08(+0.22%)
Mar 29, 2018 35.03 35.03 35.03 0 +0.32(+0.91%)
Mar 28, 2018 34.71 34.71 34.71 34.71 1,577 -0.05(-0.13%)
Mar 27, 2018 34.76 34.76 34.76 34.76 190 +0.55(+1.61%)
Mar 26, 2018 34.41 34.41 34.21 34.21 365 -0.05(-0.14%)
Mar 22, 2018 34.26 34.26 34.26 146 +0.44(+1.31%)
Mar 21, 2018 33.83 33.83 33.82 33.82 1,312 -0.16(-0.47%)
Mar 20, 2018 34.00 34.00 33.83 33.98 806 +0.13(+0.39%)
Mar 19, 2018 33.85 33.85 33.85 33.85 330 -0.36(-1.04%)
Mar 16, 2018 34.17 34.20 34.17 34.20 378 -0.16(-0.47%)
Mar 15, 2018 34.36 34.36 34.36 34.36 1,275 -0.02(-0.05%)
Mar 14, 2018 34.38 33.98 34.38 964 +0.41(+1.20%)
Mar 13, 2018 33.88 34.25 33.88 33.98 4,229 +0.13(+0.38%)
Mar 12, 2018 33.76 33.85 33.76 33.85 557 -0.22(-0.65%)
Mar 08, 2018 34.07 34.07 34.07 232 +0.35(+1.04%)
Mar 07, 2018 33.94 33.94 33.72 33.72 2,577 +0.02(+0.06%)
Mar 06, 2018 33.80 33.80 33.70 33.70 5,353 -0.14(-0.43%)
Mar 02, 2018 33.84 33.84 33.84 146 -0.30(-0.87%)
Mar 01, 2018 34.14 34.14 34.14 34.14 1,122 +0.25(+0.72%)
Feb 28, 2018 33.81 33.89 33.81 33.89 626 +0.38(+1.13%)
Feb 27, 2018 33.97 33.97 33.47 33.51 7,264 -0.46(-1.37%)
Feb 26, 2018 34.16 34.16 33.98 33.98 923 +0.26(+0.78%)
Feb 23, 2018 33.71 33.71 33.71 33.71 737 +0.30(+0.89%)
Feb 22, 2018 33.50 33.50 33.32 33.42 37,394 +0.22(+0.66%)
Feb 21, 2018 33.58 33.17 33.20 3,636 -0.24(-0.71%)
Feb 20, 2018 33.59 33.59 33.43 33.43 3,741 -0.21(-0.63%)
Feb 16, 2018 33.64 33.64 33.64 0 +0.07(+0.20%)
Feb 15, 2018 33.29 33.58 33.29 33.58 3,219 +0.29(+0.87%)
Feb 14, 2018 33.64 33.64 33.28 33.29 4,002 -0.71(-2.09%)
Feb 13, 2018 33.90 34.06 33.88 34.00 14,203 +0.21(+0.63%)
Feb 12, 2018 33.91 33.91 33.76 33.79 8,436 -0.42(-1.24%)
Feb 09, 2018 33.95 34.49 33.86 34.21 3,860 -0.14(-0.39%)
Feb 07, 2018 34.35 34.35 34.35 109 -0.30(-0.88%)
Feb 06, 2018 34.73 34.73 34.65 34.65 550 +0.14(+0.42%)
Feb 01, 2018 34.51 34.51 34.51 205 -0.23(-0.66%)
Jan 31, 2018 34.84 34.84 34.63 34.74 1,890 -0.24(-0.70%)
Jan 30, 2018 35.10 34.91 34.97 34.98 990 +0.08(+0.21%)
Jan 29, 2018 35.08 35.08 34.91 34.91 658 -0.63(-1.78%)
Jan 26, 2018 35.60 35.60 35.36 35.54 8,862 -0.07(-0.19%)
Jan 25, 2018 35.20 35.61 35.20 35.61 6,556 +0.14(+0.38%)
Jan 24, 2018 35.47 35.47 35.46 35.47 1,197 -0.05(-0.14%)
Jan 23, 2018 35.53 35.53 35.53 35.53 478 -0.08(-0.22%)
Jan 19, 2018 35.60 35.60 35.60 11 +0.04(+0.10%)
Jan 18, 2018 35.89 35.89 35.57 35.57 2,769 -0.58(-1.62%)
Jan 17, 2018 36.15 36.15 36.15 36.15 755 -0.03(-0.09%)
Jan 16, 2018 36.19 36.19 36.19 36.19 217 -0.16(-0.44%)
Jan 11, 2018 36.35 36.35 36.35 0 +0.38(+1.06%)
Jan 10, 2018 36.02 36.04 35.97 35.97 1,113 -0.72(-1.96%)
Jan 09, 2018 36.69 36.69 36.69 36.69 637 +0.02(+0.04%)
Jan 08, 2018 36.67 36.67 36.67 36.67 3,259 -0.20(-0.56%)
Jan 05, 2018 37.10 37.10 36.82 36.87 1,064 -0.03(-0.09%)
Jan 04, 2018 36.91 36.91 36.91 36.91 321 -0.33(-0.89%)
Jan 03, 2018 37.15 37.27 37.00 37.24 4,696 +0.30(+0.80%)
Jan 02, 2018 37.06 37.10 36.87 36.94 3,110 -0.24(-0.64%)
Dec 29, 2017 37.18 37.18 37.18 0 +0.00(+0.00%)
Dec 28, 2017 37.37 37.37 37.18 37.18 278 -0.04(-0.11%)
Dec 27, 2017 37.22 37.22 37.22 37.22 466 +0.57(+1.55%)
Dec 26, 2017 36.65 36.65 36.65 36.65 345 +0.01(+0.02%)
Dec 22, 2017 36.64 36.70 36.64 36.64 780 -0.09(-0.23%)
Dec 21, 2017 36.57 36.78 36.57 36.73 1,685 +0.00(+0.00%)
Dec 20, 2017 36.75 36.88 36.72 36.73 2,741 -0.36(-0.96%)
Dec 19, 2017 37.26 37.26 36.97 37.08 1,470 -0.32(-0.85%)
Dec 18, 2017 37.68 37.72 37.40 37.40 2,954 -0.25(-0.65%)
Dec 15, 2017 37.63 37.70 37.61 37.65 29,954 -0.10(-0.27%)
Dec 13, 2017 37.75 37.75 37.75 1 +0.46(+1.23%)
Dec 12, 2017 37.29 37.29 37.29 37.29 276 -0.26(-0.70%)
Dec 11, 2017 37.68 37.68 37.55 37.55 889 -0.34(-0.89%)
Dec 07, 2017 37.89 37.89 37.89 17 +0.12(+0.31%)
Dec 06, 2017 37.96 37.96 37.77 37.77 723 +0.34(+0.91%)
Dec 05, 2017 37.44 37.44 37.44 37.44 476 -0.01(-0.02%)
Dec 04, 2017 37.44 37.44 37.44 37.44 224 +0.26(+0.71%)
Dec 01, 2017 37.29 37.29 37.18 37.18 1,417 -0.25(-0.68%)
Nov 29, 2017 37.44 37.44 37.44 157 -0.36(-0.95%)
Nov 28, 2017 38.00 38.00 37.74 37.80 1,020 +0.02(+0.06%)
Nov 27, 2017 37.70 37.77 37.70 37.77 943 -0.04(-0.11%)
Nov 24, 2017 37.82 37.82 37.82 37.82 121 +0.20(+0.54%)
Nov 21, 2017 37.62 37.62 37.62 37.62 31 -0.06(-0.15%)
Nov 17, 2017 37.67 37.67 37.67 112 +0.08(+0.20%)
Nov 16, 2017 37.66 37.72 37.60 37.60 3,941 -0.28(-0.75%)
Nov 15, 2017 37.61 37.88 37.61 37.88 702 +0.39(+1.05%)
Nov 14, 2017 37.46 37.49 37.46 37.49 2,689 +0.11(+0.30%)
Nov 13, 2017 37.44 37.44 37.38 37.38 465 -0.06(-0.16%)
Nov 10, 2017 37.42 37.52 37.42 37.44 2,975 -0.73(-1.91%)
Nov 08, 2017 38.16 38.16 38.16 79 +0.15(+0.40%)
Nov 07, 2017 38.03 38.03 38.01 38.01 604 -0.09(-0.24%)
Nov 06, 2017 38.11 38.11 38.11 38.11 366 +0.28(+0.74%)
Nov 02, 2017 37.83 37.83 37.83 128 +0.23(+0.61%)
Nov 01, 2017 37.54 37.71 37.54 37.60 630 +0.08(+0.20%)
Oct 31, 2017 37.45 37.52 37.45 37.52 1,486 +0.39(+1.05%)
Oct 27, 2017 37.13 37.13 37.13 171 +0.28(+0.76%)
Oct 26, 2017 36.85 36.85 36.85 36.85 194 -0.13(-0.35%)
Oct 25, 2017 36.95 36.98 36.73 36.98 1,422 -0.25(-0.68%)
Oct 24, 2017 37.40 37.40 37.23 37.23 1,361 -0.36(-0.94%)
Oct 23, 2017 37.61 37.61 37.59 37.59 1,664 +0.12(+0.31%)
Oct 20, 2017 37.47 37.47 37.43 37.47 719 -0.41(-1.07%)
Oct 19, 2017 37.85 37.88 37.85 37.88 238 +0.22(+0.58%)
Oct 18, 2017 37.87 37.87 37.61 37.66 2,737 -0.60(-1.57%)
Oct 13, 2017 38.26 38.26 38.26 213 +0.34(+0.91%)
Oct 11, 2017 37.91 37.91 37.91 103 +0.30(+0.81%)
Oct 10, 2017 37.61 37.61 37.61 37.61 488 +0.03(+0.09%)
Oct 09, 2017 37.62 37.62 37.57 37.57 586 -0.02(-0.04%)
Oct 06, 2017 37.27 37.60 37.27 37.59 1,662 -0.14(-0.36%)
Oct 05, 2017 37.78 37.78 37.71 37.72 1,004 -0.10(-0.27%)
Sep 29, 2017 37.83 219 -0.08(-0.20%)
Sep 27, 2017 37.90 59 -0.86(-2.21%)
Sep 25, 2017 38.76 55 +0.51(+1.34%)
Sep 22, 2017 38.25 38.25 38.25 38.25 159 -0.37(-0.95%)
Sep 20, 2017 38.61 162 +0.05(+0.12%)
Sep 19, 2017 38.56 38.56 38.56 38.56 247 -0.10(-0.25%)
Sep 18, 2017 38.72 38.72 38.55 38.66 1,194 -0.51(-1.29%)
Sep 13, 2017 39.17 42 -0.05(-0.12%)
Sep 12, 2017 39.32 39.32 39.07 39.21 3,153 -0.31(-0.79%)
Sep 11, 2017 39.53 39.53 39.51 39.53 1,590 -0.48(-1.21%)
Sep 08, 2017 40.12 40.12 40.01 40.01 2,342 -0.04(-0.11%)
Sep 07, 2017 40.05 40.05 40.05 40.05 363 +0.08(+0.19%)
Sep 06, 2017 39.93 39.98 39.93 39.98 964 +0.14(+0.34%)
Sep 05, 2017 39.58 39.86 39.58 39.84 2,781 +0.68(+1.73%)
Sep 01, 2017 39.27 39.29 39.10 39.16 7,673 -0.34(-0.87%)
Aug 31, 2017 39.51 39.51 39.51 39.51 381 +0.19(+0.49%)
Aug 30, 2017 39.32 39.32 39.31 39.31 355 -0.30(-0.75%)
Aug 29, 2017 39.61 39.61 39.61 39.61 493 +0.60(+1.54%)
Aug 28, 2017 39.01 39.01 39.01 39.01 197 -0.03(-0.08%)
Aug 25, 2017 39.04 39.04 39.04 39.04 714 +0.12(+0.30%)
Aug 24, 2017 38.93 38.93 38.93 38.93 151 -0.03(-0.09%)
Aug 23, 2017 38.88 38.96 38.88 38.96 364 +0.04(+0.11%)
Aug 18, 2017 38.92 108 +0.61(+1.59%)
Aug 16, 2017 38.31 106 +0.19(+0.51%)
Aug 15, 2017 38.11 38.11 38.11 38.11 226 -0.52(-1.34%)
Aug 14, 2017 38.66 38.67 38.63 38.63 1,107 -0.25(-0.63%)
Aug 11, 2017 38.77 38.88 38.77 38.88 1,467 +0.33(+0.85%)
Aug 10, 2017 38.44 38.58 38.44 38.55 3,337 +0.16(+0.43%)
Aug 09, 2017 38.59 38.59 38.38 38.38 1,566 +0.14(+0.35%)
Aug 04, 2017 38.25 318 -0.02(-0.04%)
Aug 03, 2017 38.27 38.27 38.27 38.27 272 +0.06(+0.16%)
Aug 02, 2017 38.28 38.28 38.21 38.21 7,714 +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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.