Skip to main content

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

13.88 +0.04 (+0.29%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.953 8.991 8.905 8.934 21,425 +0.02(+0.23%)
Mar 30, 2021 8.991 8.991 8.896 8.913 23,302 +0.02(+0.19%)
Mar 29, 2021 8.846 8.913 8.811 8.896 18,114 +0.12(+1.40%)
Mar 26, 2021 8.783 8.875 8.735 8.773 35,752 +0.09(+0.98%)
Mar 25, 2021 8.650 8.726 8.631 8.688 19,929 +0.01(+0.12%)
Mar 24, 2021 8.745 8.771 8.678 8.678 26,551 -0.04(-0.42%)
Mar 23, 2021 8.773 8.792 8.698 8.715 38,877 -0.12(-1.41%)
Mar 22, 2021 8.896 8.915 8.820 8.839 41,898 -0.11(-1.27%)
Mar 19, 2021 9.076 9.076 8.650 8.953 127,567 -0.01(-0.09%)
Mar 18, 2021 9.038 9.038 8.934 8.961 76,959 +0.17(+1.92%)
Mar 17, 2021 8.830 8.924 8.754 8.792 163,614 +0.03(+0.30%)
Mar 16, 2021 8.707 8.811 8.698 8.766 66,780 +0.01(+0.13%)
Mar 15, 2021 8.783 8.811 8.735 8.754 63,148 -0.00(-0.04%)
Mar 12, 2021 8.802 8.811 8.735 8.758 59,764 +0.18(+2.13%)
Mar 11, 2021 8.716 8.773 8.565 8.575 42,457 -0.03(-0.33%)
Mar 10, 2021 8.660 8.660 8.575 8.603 33,197 -0.05(-0.55%)
Mar 09, 2021 8.660 8.726 8.622 8.650 72,035 -0.13(-1.45%)
Mar 08, 2021 8.773 8.797 8.716 8.778 61,647 +0.06(+0.70%)
Mar 05, 2021 8.745 8.905 8.612 8.716 125,240 +0.11(+1.32%)
Mar 04, 2021 8.556 8.650 8.452 8.603 47,082 +0.09(+1.11%)
Mar 03, 2021 8.484 8.575 8.461 8.508 156,182 +0.19(+2.27%)
Mar 02, 2021 8.428 8.442 8.272 8.319 17,353 -0.14(-1.62%)
Mar 01, 2021 8.367 8.518 8.367 8.456 37,937 +0.04(+0.50%)
Feb 26, 2021 8.452 8.622 8.414 8.414 55,215 -0.22(-2.52%)
Feb 25, 2021 8.433 8.724 8.397 8.631 82,222 +0.31(+3.69%)
Feb 24, 2021 8.329 8.499 8.282 8.324 85,179 +0.10(+1.24%)
Feb 23, 2021 8.225 8.272 8.196 8.222 30,042 -0.03(-0.39%)
Feb 22, 2021 8.196 8.263 8.178 8.254 16,882 +0.03(+0.37%)
Feb 19, 2021 8.187 8.242 8.170 8.224 20,309 +0.10(+1.28%)
Feb 18, 2021 8.017 8.168 8.017 8.120 24,236 +0.01(+0.12%)
Feb 17, 2021 8.225 8.225 8.074 8.111 48,221 -0.04(-0.46%)
Feb 16, 2021 8.074 8.159 7.988 8.148 51,906 +0.18(+2.27%)
Feb 12, 2021 7.880 7.970 7.875 7.967 8,779 +0.09(+1.16%)
Feb 11, 2021 7.884 7.929 7.851 7.875 22,090 +0.01(+0.12%)
Feb 10, 2021 7.922 7.998 7.866 7.866 13,285 -0.04(-0.54%)
Feb 09, 2021 7.977 7.977 7.894 7.908 10,027 -0.07(-0.89%)
Feb 08, 2021 7.988 8.121 7.922 7.979 5,282 -0.01(-0.18%)
Feb 05, 2021 7.941 8.007 7.922 7.993 18,299 +0.08(+1.00%)
Feb 04, 2021 7.941 8.017 7.910 7.914 21,818 +0.01(+0.14%)
Feb 03, 2021 7.875 7.922 7.847 7.903 10,001 +0.03(+0.36%)
Feb 02, 2021 7.847 7.918 7.847 7.875 5,653 +0.03(+0.36%)
Feb 01, 2021 7.818 7.856 7.790 7.847 68,128 +0.02(+0.32%)
Jan 29, 2021 7.837 7.837 7.776 7.822 7,404 +0.04(+0.56%)
Jan 28, 2021 7.724 7.786 7.724 7.778 9,971 +0.08(+0.99%)
Jan 27, 2021 7.667 7.724 7.667 7.701 2,149 -0.02(-0.29%)
Jan 26, 2021 7.780 7.866 7.724 7.724 12,712 -0.02(-0.27%)
Jan 25, 2021 7.818 7.889 7.688 7.745 10,478 -0.21(-2.60%)
Jan 22, 2021 7.875 7.960 7.847 7.952 6,346 +0.09(+1.15%)
Jan 21, 2021 7.856 7.894 7.823 7.861 18,526 -0.13(-1.57%)
Jan 20, 2021 7.941 8.127 7.837 7.986 14,005 +0.12(+1.53%)
Jan 19, 2021 7.847 8.007 7.847 7.866 25,508 -0.05(-0.60%)
Jan 15, 2021 7.932 8.055 7.847 7.913 19,357 -0.03(-0.36%)
Jan 14, 2021 7.875 8.121 7.875 7.941 15,490 +0.03(+0.34%)
Jan 13, 2021 7.970 7.970 7.903 7.914 15,731 -0.08(-0.99%)
Jan 12, 2021 8.017 8.045 7.988 7.993 33,511 -0.00(-0.06%)
Jan 11, 2021 7.932 8.007 7.932 7.998 22,350 +0.09(+1.08%)
Jan 08, 2021 7.894 7.922 7.875 7.913 14,174 +0.09(+1.09%)
Jan 07, 2021 7.828 7.865 7.828 7.828 18,694 +0.06(+0.74%)
Jan 06, 2021 7.743 7.799 7.724 7.770 34,708 +0.17(+2.28%)
Jan 05, 2021 7.582 7.620 7.582 7.597 17,060 +0.05(+0.70%)
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.