Skip to main content

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

13.93 +0.09 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 13.92 13.92 13.86 13.86 37,866 -0.14(-0.99%)
Nov 29, 2018 13.90 14.00 13.90 14.00 19,598 +0.00(+0.00%)
Nov 28, 2018 14.05 14.08 13.93 14.00 14,903 -0.03(-0.20%)
Nov 27, 2018 14.02 14.02 14.02 14.02 18 +0.00(+0.00%)
Nov 26, 2018 14.02 14.02 13.91 14.02 3,597 +0.01(+0.10%)
Nov 23, 2018 13.95 14.03 13.95 14.01 2,697 -0.06(-0.43%)
Nov 21, 2018 14.07 14.07 14.07 0 +0.00(+0.00%)
Nov 20, 2018 14.04 14.07 14.00 14.07 4,471 +0.02(+0.13%)
Nov 19, 2018 14.11 14.11 14.05 14.05 1,572 -0.02(-0.13%)
Nov 16, 2018 14.17 14.17 14.05 14.07 16,182 -0.15(-1.04%)
Nov 15, 2018 14.17 14.22 14.17 14.22 8,736 -0.01(-0.07%)
Nov 14, 2018 14.22 14.23 14.18 14.23 7,379 -0.13(-0.92%)
Nov 13, 2018 14.26 14.36 14.26 14.36 2,079 +0.05(+0.34%)
Nov 12, 2018 14.43 14.49 14.31 14.31 12,436 -0.26(-1.78%)
Nov 09, 2018 14.57 14.57 14.57 14.57 107 -0.06(-0.39%)
Nov 08, 2018 14.59 14.65 14.59 14.63 900 +0.07(+0.45%)
Nov 07, 2018 14.50 14.57 14.48 14.56 18,841 +0.00(+0.00%)
Nov 06, 2018 14.56 14.56 14.53 14.56 1,990 +0.03(+0.21%)
Nov 05, 2018 14.53 14.53 14.53 14.53 599 -0.09(-0.62%)
Nov 02, 2018 14.49 14.63 14.46 14.62 18,663 +0.19(+1.30%)
Nov 01, 2018 14.45 14.45 14.44 14.44 390 +0.04(+0.27%)
Oct 31, 2018 14.43 14.43 14.37 14.40 1,079 +0.21(+1.44%)
Oct 30, 2018 14.22 14.27 14.16 14.19 1,618 -0.01(-0.10%)
Oct 29, 2018 14.19 14.34 14.14 14.21 5,330 +0.11(+0.75%)
Oct 26, 2018 14.17 14.17 14.10 14.10 1,402 -0.28(-1.93%)
Oct 25, 2018 14.30 14.38 14.27 14.38 2,104 +0.16(+1.11%)
Oct 24, 2018 14.34 14.34 14.21 14.22 9,861 -0.20(-1.41%)
Oct 23, 2018 14.30 14.42 14.28 14.42 6,541 -0.18(-1.26%)
Oct 22, 2018 14.62 14.62 14.61 14.61 888 +0.04(+0.31%)
Oct 19, 2018 14.62 14.62 14.56 14.56 647 +0.03(+0.19%)
Oct 18, 2018 14.65 14.65 14.48 14.53 1,955 -0.01(-0.06%)
Oct 17, 2018 14.45 14.56 14.45 14.54 3,565 +0.03(+0.23%)
Oct 16, 2018 14.52 14.52 14.51 14.51 845 +0.06(+0.41%)
Oct 15, 2018 14.45 14.45 14.45 14.45 200 +0.01(+0.06%)
Oct 12, 2018 14.56 14.56 14.42 14.44 1,402 -0.00(-0.00%)
Oct 11, 2018 14.59 14.65 14.44 14.44 9,062 -0.22(-1.51%)
Oct 10, 2018 14.74 14.75 14.66 14.66 4,990 +0.01(+0.08%)
Oct 09, 2018 14.82 14.95 14.60 14.65 21,767 -0.07(-0.46%)
Oct 08, 2018 14.82 14.82 14.72 14.72 2,617 +0.01(+0.07%)
Oct 05, 2018 14.69 14.81 14.69 14.71 32,364 +0.09(+0.63%)
Oct 04, 2018 14.61 14.71 14.58 14.62 8,654 +0.14(+1.00%)
Oct 03, 2018 14.33 14.52 14.32 14.47 8,552 +0.25(+1.79%)
Oct 02, 2018 14.10 14.26 14.10 14.22 3,951 -0.11(-0.78%)
Oct 01, 2018 14.31 14.33 14.26 14.33 1,429 +0.05(+0.36%)
Sep 28, 2018 14.39 14.39 14.13 14.28 4,099 +0.01(+0.10%)
Sep 27, 2018 14.28 14.29 14.21 14.27 10,832 -0.01(-0.07%)
Sep 26, 2018 14.35 14.35 14.27 14.27 2,127 -0.12(-0.84%)
Sep 25, 2018 14.35 14.40 14.34 14.40 3,596 +0.10(+0.70%)
Sep 24, 2018 14.35 14.35 14.24 14.30 3,758 +0.04(+0.29%)
Sep 21, 2018 14.35 14.35 14.24 14.25 1,404 -0.01(-0.06%)
Sep 20, 2018 14.28 14.28 14.25 14.26 2,677 -0.01(-0.07%)
Sep 19, 2018 14.24 14.31 14.24 14.27 19,680 +0.06(+0.42%)
Sep 18, 2018 14.11 14.24 14.10 14.21 11,384 +0.13(+0.95%)
Sep 17, 2018 14.14 14.14 14.05 14.08 5,535 +0.05(+0.33%)
Sep 14, 2018 14.03 14.09 13.99 14.03 47,323 +0.12(+0.86%)
Sep 13, 2018 13.92 13.92 13.91 13.91 1,057 -0.08(-0.60%)
Sep 12, 2018 13.99 13.99 13.99 13.99 266 -0.04(-0.26%)
Sep 11, 2018 14.03 14.03 14.03 14.03 8,100 +0.11(+0.80%)
Sep 10, 2018 13.92 13.92 13.92 13.92 63 +0.00(+0.00%)
Sep 07, 2018 13.88 13.92 13.84 13.92 2,485 +0.21(+1.55%)
Sep 06, 2018 13.73 13.74 13.63 13.71 9,818 -0.07(-0.54%)
Sep 05, 2018 13.79 13.79 13.78 13.78 1,085 +0.00(+0.00%)
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.