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

10.78 +0.08 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.440 8.470 8.420 8.470 96,510 +0.04(+0.47%)
Dec 30, 2021 8.480 8.528 8.430 8.430 60,889 -0.10(-1.17%)
Dec 29, 2021 8.490 8.560 8.480 8.530 175,901 +0.12(+1.43%)
Dec 28, 2021 8.380 8.420 8.370 8.410 26,952 -0.02(-0.24%)
Dec 27, 2021 8.400 8.440 8.390 8.430 52,188 +0.02(+0.24%)
Dec 23, 2021 8.380 8.450 8.380 8.410 50,346 +0.03(+0.36%)
Dec 22, 2021 8.420 8.420 8.370 8.380 18,586 -0.02(-0.24%)
Dec 21, 2021 8.390 8.449 8.380 8.400 46,734 +0.10(+1.20%)
Dec 20, 2021 8.250 8.310 8.220 8.300 67,047 +0.01(+0.12%)
Dec 17, 2021 8.270 8.290 8.215 8.290 92,139 -0.06(-0.72%)
Dec 16, 2021 8.379 8.379 8.310 8.350 77,838 -0.07(-0.83%)
Dec 15, 2021 8.450 8.470 8.370 8.420 103,515 +0.03(+0.36%)
Dec 14, 2021 8.415 8.420 8.365 8.390 39,270 +0.05(+0.60%)
Dec 13, 2021 8.390 8.400 8.330 8.340 75,271 -0.12(-1.42%)
Dec 10, 2021 8.440 8.465 8.390 8.460 39,942 -0.02(-0.21%)
Dec 09, 2021 8.490 8.510 8.445 8.478 34,025 -0.05(-0.61%)
Dec 08, 2021 8.500 8.560 8.490 8.530 19,817 +0.08(+0.95%)
Dec 07, 2021 8.420 8.480 8.385 8.450 97,464 +0.09(+1.08%)
Dec 06, 2021 8.270 8.390 8.262 8.360 99,505 +0.12(+1.46%)
Dec 03, 2021 8.430 8.450 8.187 8.240 118,080 -0.15(-1.79%)
Dec 02, 2021 8.330 8.450 8.330 8.390 234,926 +0.04(+0.48%)
Dec 01, 2021 8.500 8.510 8.350 8.350 267,376 -0.05(-0.60%)
Nov 30, 2021 8.380 8.380 8.300 8.400 237,199 -0.13(-1.52%)
Nov 29, 2021 8.640 8.640 8.530 8.530 51,763 +0.04(+0.47%)
Nov 26, 2021 8.560 8.600 8.480 8.490 252,438 -0.34(-3.85%)
Nov 24, 2021 8.910 8.930 8.825 8.830 79,086 -0.08(-0.89%)
Nov 23, 2021 8.870 8.910 8.831 8.909 304,645 +0.11(+1.24%)
Nov 22, 2021 8.740 8.820 8.710 8.800 116,156 +0.18(+2.09%)
Nov 19, 2021 8.600 8.630 8.560 8.620 40,826 -0.08(-0.86%)
Nov 18, 2021 8.730 8.710 8.695 8.695 43,588 -0.03(-0.29%)
Nov 17, 2021 8.800 8.800 8.719 8.720 71,472 -0.07(-0.80%)
Nov 16, 2021 8.780 8.800 8.730 8.790 37,200 +0.01(+0.12%)
Nov 15, 2021 8.690 8.780 8.690 8.780 43,052 +0.10(+1.15%)
Nov 12, 2021 8.600 8.690 8.600 8.680 88,206 -0.07(-0.80%)
Nov 11, 2021 8.650 8.750 8.640 8.750 52,694 +0.10(+1.16%)
Nov 10, 2021 8.480 8.650 146,257 +0.22(+2.61%)
Nov 09, 2021 8.450 8.460 8.400 8.430 53,134 -0.13(-1.52%)
Nov 08, 2021 8.510 8.560 8.500 8.560 38,597 +0.11(+1.30%)
Nov 05, 2021 8.510 8.550 8.428 8.450 134,858 -0.15(-1.74%)
Nov 04, 2021 8.690 8.690 8.570 8.600 59,096 -0.13(-1.49%)
Nov 03, 2021 8.640 8.770 8.640 8.730 61,710 +0.08(+0.92%)
Nov 02, 2021 8.700 8.700 8.620 8.650 28,522 -0.06(-0.69%)
Nov 01, 2021 8.800 8.710 8.700 8.710 23,791 +0.00(+0.00%)
Oct 29, 2021 8.790 8.810 8.650 8.710 89,175 -0.02(-0.18%)
Oct 28, 2021 8.680 8.740 8.660 8.726 50,360 +0.07(+0.76%)
Oct 27, 2021 8.710 8.770 8.620 8.660 51,787 -0.15(-1.76%)
Oct 26, 2021 8.840 8.810 8.815 18,692 -0.03(-0.32%)
Oct 25, 2021 8.855 8.860 8.810 8.843 48,501 -0.03(-0.30%)
Oct 22, 2021 8.920 8.932 8.860 8.870 45,334 -0.08(-0.89%)
Oct 21, 2021 8.900 8.960 8.890 8.950 54,312 +0.07(+0.79%)
Oct 20, 2021 8.870 8.880 8.840 8.880 131,690 +0.02(+0.23%)
Oct 19, 2021 8.810 8.870 8.794 8.860 52,002 +0.10(+1.14%)
Oct 18, 2021 8.800 8.840 8.750 8.760 47,723 +0.02(+0.27%)
Oct 15, 2021 8.700 8.740 8.700 8.736 35,381 +0.13(+1.46%)
Oct 14, 2021 8.630 8.660 8.600 8.610 129,393 -0.05(-0.58%)
Oct 13, 2021 8.735 8.755 8.650 8.660 58,253 -0.09(-1.03%)
Oct 12, 2021 8.810 8.830 8.710 8.750 36,784 -0.11(-1.24%)
Oct 11, 2021 8.840 8.860 8.800 8.860 61,783 +0.09(+1.03%)
Oct 08, 2021 8.730 8.800 8.730 8.770 117,976 +0.06(+0.69%)
Oct 07, 2021 8.680 8.720 8.670 8.710 102,029 +0.08(+0.93%)
Oct 06, 2021 8.630 8.702 8.590 8.630 348,138 +0.00(+0.00%)
Oct 05, 2021 8.600 8.660 8.580 8.630 121,550 +0.07(+0.82%)
Oct 04, 2021 8.560 8.600 8.525 8.560 74,486 +0.05(+0.55%)
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.