7-10 Year Treasury Bear -3X Direxion ETF (NY: TYO )

13.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.572 9.572 9.464 9.487 8,173 -0.13(-1.31%)
Jan 30, 2020 9.581 9.613 9.535 9.613 909 -0.03(-0.36%)
Jan 29, 2020 9.732 9.735 9.647 9.647 1,236 -0.14(-1.40%)
Jan 28, 2020 9.713 9.798 9.713 9.784 4,224 +0.11(+1.12%)
Jan 27, 2020 9.732 9.732 9.666 9.676 12,729 -0.20(-2.00%)
Jan 24, 2020 9.913 9.913 9.845 9.873 4,776 -0.10(-1.03%)
Jan 23, 2020 9.977 9.986 9.930 9.976 2,769 -0.08(-0.84%)
Jan 22, 2020 10.06 10.06 10.06 10.06 0 -0.02(-0.20%)
Jan 21, 2020 10.08 10.11 10.07 10.08 2,898 -0.11(-1.11%)
Jan 17, 2020 10.19 10.19 10.18 10.19 318 +0.04(+0.42%)
Jan 16, 2020 10.13 10.15 10.13 10.15 1,515 +0.05(+0.51%)
Jan 15, 2020 10.13 10.13 10.10 10.10 2,181 -0.07(-0.70%)
Jan 14, 2020 10.18 10.18 10.17 10.17 978 -0.06(-0.56%)
Jan 13, 2020 10.25 10.25 10.23 10.23 1,566 +0.05(+0.45%)
Jan 10, 2020 10.15 10.23 10.15 10.18 2,441 -0.07(-0.66%)
Jan 09, 2020 10.32 10.32 10.25 10.25 3,972 -0.01(-0.13%)
Jan 08, 2020 10.17 10.26 10.17 10.26 711 +0.07(+0.69%)
Jan 07, 2020 10.19 10.19 10.19 10.19 200 +0.03(+0.33%)
Jan 06, 2020 10.10 10.16 9.921 10.16 1,454 +0.06(+0.61%)
Jan 03, 2020 9.970 10.10 9.970 10.10 106 -0.20(-1.92%)
Jan 02, 2020 10.34 10.39 10.30 10.30 615 -0.13(-1.27%)
Dec 31, 2019 10.44 10.44 10.38 10.43 8,066 +0.05(+0.51%)
Dec 30, 2019 10.23 10.46 10.17 10.38 16,622 +0.04(+0.36%)
Dec 27, 2019 10.35 10.37 10.30 10.34 7,854 -0.03(-0.32%)
Dec 26, 2019 10.35 10.40 10.35 10.37 732 -0.09(-0.85%)
Dec 24, 2019 10.43 10.47 10.43 10.46 3,396 +0.04(+0.36%)
Dec 23, 2019 10.40 10.46 10.37 10.42 3,153 -0.00(-0.01%)
Dec 20, 2019 10.37 10.43 10.35 10.43 4,144 -0.02(-0.18%)
Dec 19, 2019 10.49 10.52 10.38 10.44 6,247 -0.00(-0.04%)
Dec 18, 2019 10.45 10.49 10.45 10.45 966 +0.09(+0.86%)
Dec 17, 2019 10.31 10.37 10.31 10.36 1,644 -0.03(-0.27%)
Dec 16, 2019 10.23 10.40 10.23 10.39 823 +0.15(+1.47%)
Dec 13, 2019 10.24 10.24 10.23 10.24 850 -0.18(-1.76%)
Dec 12, 2019 10.38 10.45 10.21 10.42 4,121 +0.24(+2.40%)
Dec 11, 2019 10.24 10.27 10.18 10.18 3,778 -0.12(-1.19%)
Dec 10, 2019 10.30 10.30 10.26 10.30 5,035 +0.04(+0.37%)
Dec 09, 2019 10.25 10.26 10.23 10.26 23,668 -0.02(-0.17%)
Dec 06, 2019 10.31 10.31 10.24 10.28 6,801 +0.10(+1.03%)
Dec 05, 2019 10.23 10.23 10.16 10.17 2,155 +0.04(+0.43%)
Dec 04, 2019 10.11 10.14 10.10 10.13 833 +0.12(+1.18%)
Dec 03, 2019 10.11 10.11 9.964 10.01 1,738 -0.26(-2.56%)
Dec 02, 2019 10.30 10.30 10.27 10.27 7,228 +0.10(+1.00%)
Nov 29, 2019 10.17 10.17 10.17 10.17 106 +0.03(+0.34%)
Nov 27, 2019 10.11 10.14 10.11 10.14 1,381 +0.08(+0.75%)
Nov 26, 2019 10.06 10.07 10.06 10.06 3,804 -0.06(-0.59%)
Nov 25, 2019 10.13 10.13 10.11 10.12 1,588 -0.01(-0.07%)
Nov 22, 2019 10.12 10.13 10.12 10.13 106 +0.00(+0.02%)
Nov 21, 2019 10.10 10.13 10.09 10.13 1,656 +0.08(+0.75%)
Nov 20, 2019 10.05 10.05 10.05 10.05 4 -0.11(-1.09%)
Nov 19, 2019 10.18 10.18 10.15 10.16 641 -0.05(-0.53%)
Nov 18, 2019 10.20 10.22 10.19 10.22 1,231 -0.04(-0.43%)
Nov 15, 2019 10.27 10.27 10.24 10.26 2,019 +0.01(+0.13%)
Nov 14, 2019 10.25 10.25 10.21 10.25 859 -0.14(-1.39%)
Nov 13, 2019 10.38 10.39 10.36 10.39 1,478 -0.06(-0.60%)
Nov 12, 2019 10.51 10.56 10.45 10.45 25,753 -0.03(-0.28%)
Nov 11, 2019 10.50 10.50 10.48 10.48 562 -0.03(-0.33%)
Nov 08, 2019 10.36 10.52 10.36 10.52 1,700 +0.05(+0.49%)
Nov 07, 2019 10.38 10.57 10.38 10.47 21,241 +0.24(+2.38%)
Nov 06, 2019 10.29 10.29 10.22 10.22 3,407 -0.10(-0.97%)
Nov 05, 2019 10.27 10.34 10.27 10.32 27,943 +0.18(+1.77%)
Nov 04, 2019 10.11 10.14 10.11 10.14 3,724 +0.14(+1.42%)
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.