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

14.06 +0.05 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 14.06 14.18 13.95 14.06 35,185 +0.05(+0.34%)
Oct 30, 2024 13.89 14.03 13.81 14.01 8,903 +0.06(+0.45%)
Oct 29, 2024 14.12 14.15 13.94 13.95 22,303 -0.00(-0.00%)
Oct 28, 2024 13.85 14.02 13.84 13.95 30,607 +0.09(+0.65%)
Oct 25, 2024 13.64 13.88 13.64 13.86 13,368 +0.12(+0.87%)
Oct 24, 2024 13.78 13.82 13.69 13.74 20,328 -0.10(-0.72%)
Oct 23, 2024 13.89 13.90 13.80 13.84 21,952 +0.12(+0.91%)
Oct 22, 2024 13.67 13.74 13.60 13.71 30,011 +0.03(+0.18%)
Oct 21, 2024 13.51 13.69 13.51 13.69 20,532 +0.32(+2.41%)
Oct 18, 2024 13.35 13.37 13.35 13.37 11,549 -0.04(-0.28%)
Oct 17, 2024 13.35 13.42 13.34 13.41 27,338 +0.21(+1.61%)
Oct 16, 2024 13.17 13.20 13.14 13.19 9,147 -0.04(-0.32%)
Oct 15, 2024 13.28 13.30 13.21 13.24 10,934 -0.21(-1.59%)
Oct 14, 2024 13.53 13.55 13.44 13.45 27,434 +0.07(+0.56%)
Oct 11, 2024 13.44 13.44 13.35 13.38 17,661 +0.01(+0.09%)
Oct 10, 2024 13.42 13.46 13.35 13.36 14,773 +0.04(+0.32%)
Oct 09, 2024 13.27 13.35 13.27 13.32 10,821 +0.12(+0.91%)
Oct 08, 2024 13.26 13.29 13.20 13.20 8,103 -0.01(-0.08%)
Oct 07, 2024 13.22 13.24 13.16 13.21 35,822 +0.13(+0.99%)
Oct 04, 2024 13.05 13.09 12.96 13.08 11,439 +0.39(+3.11%)
Oct 03, 2024 12.58 12.69 12.58 12.69 23,744 +0.18(+1.40%)
Oct 02, 2024 12.58 12.58 12.49 12.51 20,762 +0.12(+0.97%)
Oct 01, 2024 12.43 12.43 12.30 12.39 5,444 -0.15(-1.20%)
Sep 30, 2024 12.43 12.56 12.43 12.54 20,320 +0.11(+0.90%)
Sep 27, 2024 12.45 12.48 12.41 12.43 5,137 -0.11(-0.89%)
Sep 26, 2024 12.49 12.60 12.49 12.54 15,306 +0.04(+0.33%)
Sep 25, 2024 12.40 12.50 12.40 12.50 8,134 +0.16(+1.29%)
Sep 24, 2024 12.48 12.52 12.34 12.34 5,213 -0.05(-0.42%)
Sep 23, 2024 12.47 12.52 12.36 12.39 15,534 +0.05(+0.41%)
Sep 20, 2024 12.42 12.44 12.33 12.34 4,745 +0.01(+0.08%)
Sep 19, 2024 12.38 12.39 12.32 12.33 5,745 +0.04(+0.31%)
Sep 18, 2024 12.21 12.30 12.10 12.29 39,114 +0.15(+1.23%)
Sep 17, 2024 12.08 12.15 12.08 12.14 27,018 +0.10(+0.82%)
Sep 16, 2024 12.11 12.14 12.04 12.04 10,562 -0.09(-0.73%)
Sep 13, 2024 12.13 12.17 12.11 12.13 14,650 -0.06(-0.48%)
Sep 12, 2024 12.16 12.25 12.16 12.19 3,701 +0.08(+0.65%)
Sep 11, 2024 12.05 12.17 12.04 12.11 5,000 +0.02(+0.17%)
Sep 10, 2024 12.22 12.22 12.08 12.09 13,437 -0.15(-1.24%)
Sep 09, 2024 12.30 12.33 12.23 12.25 12,256 -0.04(-0.29%)
Sep 06, 2024 12.35 12.37 12.14 12.28 16,124 -0.05(-0.37%)
Sep 05, 2024 12.36 12.43 12.31 12.33 35,351 -0.07(-0.52%)
Sep 04, 2024 12.57 12.57 12.39 12.39 14,936 -0.22(-1.72%)
Sep 03, 2024 12.70 12.70 12.61 12.61 33,586 -0.29(-2.22%)
Aug 30, 2024 12.72 12.89 12.69 12.89 23,112 +0.19(+1.48%)
Aug 29, 2024 12.72 12.75 12.70 12.71 27,538 +0.07(+0.56%)
Aug 28, 2024 12.61 12.64 12.60 12.64 1,153 +0.03(+0.21%)
Aug 27, 2024 12.66 12.66 12.60 12.61 40,384 +0.03(+0.24%)
Aug 26, 2024 12.51 12.59 12.51 12.58 2,459 +0.05(+0.40%)
Aug 23, 2024 12.56 12.56 12.52 12.53 11,073 -0.15(-1.17%)
Aug 22, 2024 12.60 12.75 12.60 12.68 10,411 +0.18(+1.42%)
Aug 21, 2024 12.62 12.63 12.44 12.50 7,658 -0.07(-0.55%)
Aug 20, 2024 12.62 12.62 12.57 12.57 5,712 -0.15(-1.17%)
Aug 19, 2024 12.77 12.77 12.70 12.72 5,681 -0.06(-0.46%)
Aug 16, 2024 12.78 12.88 12.78 12.78 2,009 -0.07(-0.53%)
Aug 15, 2024 12.90 12.92 12.84 12.84 5,744 +0.25(+1.99%)
Aug 14, 2024 12.64 12.64 12.54 12.59 3,259 -0.04(-0.35%)
Aug 13, 2024 12.68 12.69 12.64 12.64 3,080 -0.16(-1.23%)
Aug 12, 2024 12.98 12.98 12.80 12.80 2,008 -0.09(-0.69%)
Aug 09, 2024 12.88 12.88 12.85 12.88 4,237 -0.15(-1.14%)
Aug 08, 2024 13.05 13.11 13.01 13.03 21,024 +0.12(+0.92%)
Aug 07, 2024 12.92 12.98 12.86 12.91 8,244 +0.15(+1.16%)
Aug 06, 2024 12.48 12.78 12.48 12.77 13,931 +0.35(+2.78%)
Aug 05, 2024 12.15 12.55 12.15 12.42 12,656 -0.05(-0.40%)
Aug 02, 2024 12.69 12.69 12.44 12.47 31,397 -0.56(-4.29%)
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.