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, 2017 12.99 13.08 12.99 13.08 4,233 +0.12(+0.93%)
Nov 29, 2017 12.94 12.99 12.94 12.96 3,137 +0.17(+1.30%)
Nov 28, 2017 12.77 12.81 12.75 12.79 11,226 -0.02(-0.16%)
Nov 27, 2017 12.80 12.87 12.80 12.81 2,723 -0.04(-0.28%)
Nov 24, 2017 12.82 12.87 12.82 12.85 1,727 +0.02(+0.18%)
Nov 22, 2017 12.91 12.91 12.82 12.82 3,099 -0.12(-0.90%)
Nov 21, 2017 12.83 12.97 12.83 12.94 27,821 +0.00(+0.01%)
Nov 20, 2017 12.94 12.96 12.91 12.94 8,348 +0.07(+0.58%)
Nov 17, 2017 12.87 12.87 12.87 12.87 934 -0.05(-0.36%)
Nov 16, 2017 12.91 12.91 12.88 12.91 1,816 +0.07(+0.58%)
Nov 15, 2017 12.93 12.93 12.82 12.84 10,902 -0.14(-1.07%)
Nov 14, 2017 13.05 13.05 12.98 12.98 895 -0.02(-0.18%)
Nov 13, 2017 13.03 13.04 12.95 13.00 18,674 -0.02(-0.16%)
Nov 10, 2017 12.93 13.02 12.93 13.02 707 +0.20(+1.57%)
Nov 09, 2017 12.84 12.85 12.81 12.82 1,669 +0.02(+0.18%)
Nov 08, 2017 12.81 12.81 12.74 12.80 2,681 +0.08(+0.62%)
Nov 07, 2017 12.77 12.77 12.72 12.72 1,408 -0.05(-0.37%)
Nov 06, 2017 12.82 12.82 12.76 12.76 1,001 -0.12(-0.93%)
Nov 03, 2017 12.87 12.88 12.86 12.88 1,392 -0.02(-0.14%)
Nov 02, 2017 12.87 12.90 12.84 12.90 2,551 -0.01(-0.10%)
Nov 01, 2017 12.94 12.94 12.92 12.92 1,824 -0.04(-0.34%)
Oct 31, 2017 12.96 12.98 12.94 12.96 1,086 +0.00(+0.01%)
Oct 30, 2017 12.98 12.99 12.94 12.96 9,092 -0.14(-1.06%)
Oct 27, 2017 13.15 13.22 13.10 13.10 10,884 -0.05(-0.35%)
Oct 26, 2017 13.16 13.17 13.14 13.14 2,500 -0.02(-0.14%)
Oct 25, 2017 13.27 13.27 13.14 13.16 33,491 +0.09(+0.71%)
Oct 24, 2017 13.05 13.11 13.04 13.07 8,647 +0.03(+0.21%)
Oct 23, 2017 13.03 13.04 12.92 13.04 1,989 +0.08(+0.64%)
Oct 20, 2017 12.99 12.99 12.96 12.96 29,064 +0.19(+1.46%)
Oct 19, 2017 12.78 12.80 12.77 12.77 5,381 -0.09(-0.72%)
Oct 18, 2017 12.90 12.92 12.87 12.87 5,094 +0.06(+0.43%)
Oct 17, 2017 12.83 12.87 12.79 12.81 816 +0.03(+0.22%)
Oct 16, 2017 12.74 12.78 12.74 12.78 946 +0.06(+0.44%)
Oct 13, 2017 12.73 12.79 12.71 12.73 4,847 -0.13(-1.01%)
Oct 12, 2017 12.87 12.89 12.86 12.86 813 -0.06(-0.50%)
Oct 11, 2017 12.95 12.95 12.88 12.92 4,817 -0.01(-0.07%)
Oct 10, 2017 12.88 12.93 12.87 12.93 1,752 +0.03(+0.22%)
Oct 09, 2017 13.05 13.05 12.90 12.90 2,570 -0.06(-0.43%)
Oct 06, 2017 13.03 13.10 12.93 12.96 9,400 +0.04(+0.32%)
Oct 05, 2017 12.90 12.96 12.90 12.92 3,123 +0.06(+0.47%)
Oct 04, 2017 12.85 12.93 12.85 12.86 2,636 -0.04(-0.29%)
Oct 03, 2017 12.90 12.92 12.84 12.89 7,890 -0.06(-0.46%)
Oct 02, 2017 12.91 12.95 12.91 12.95 522 +0.09(+0.68%)
Sep 29, 2017 12.72 12.91 12.72 12.87 1,941 +0.01(+0.07%)
Sep 28, 2017 12.96 12.96 12.83 12.86 2,992 +0.01(+0.08%)
Sep 27, 2017 12.83 12.85 12.83 12.85 5,469 +0.20(+1.61%)
Sep 25, 2017 12.64 9 -0.08(-0.65%)
Sep 22, 2017 12.70 12.75 12.70 12.73 7,845 -0.05(-0.36%)
Sep 21, 2017 12.72 12.77 12.72 12.77 2,237 +0.00(+0.00%)
Sep 20, 2017 12.67 12.77 12.67 12.77 2,192 +0.09(+0.68%)
Sep 19, 2017 12.69 12.69 12.63 12.69 528 +0.06(+0.46%)
Sep 18, 2017 12.63 12.68 12.63 12.63 3,349 +0.03(+0.26%)
Sep 15, 2017 12.60 12.60 12.55 12.60 1,072 +0.03(+0.22%)
Sep 14, 2017 12.57 12.60 12.56 12.57 10,349 -0.01(-0.07%)
Sep 13, 2017 12.49 12.58 12.49 12.58 3,958 +0.10(+0.81%)
Sep 12, 2017 12.48 12.48 12.48 12.48 154 +0.08(+0.68%)
Sep 11, 2017 12.55 12.55 12.34 12.39 3,203 +0.19(+1.52%)
Sep 08, 2017 12.14 12.22 12.14 12.21 2,576 +0.02(+0.15%)
Sep 07, 2017 12.28 12.28 12.14 12.19 6,085 -0.08(-0.64%)
Sep 06, 2017 12.24 12.28 12.22 12.27 41,473 +0.03(+0.26%)
Sep 05, 2017 12.39 12.39 12.18 12.24 9,199 -0.28(-2.22%)
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.