Skip to main content

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

13.95 +0.11 (+0.79%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.698 8.711 8.660 8.683 13,327 -0.03(-0.31%)
Apr 29, 2021 8.792 8.811 8.707 8.710 31,833 +0.05(+0.52%)
Apr 28, 2021 8.698 8.740 8.664 8.664 14,956 -0.01(-0.09%)
Apr 27, 2021 8.622 8.698 8.584 8.672 52,353 +0.10(+1.19%)
Apr 26, 2021 8.603 8.604 8.556 8.570 41,415 +0.02(+0.24%)
Apr 23, 2021 8.508 8.594 8.508 8.550 31,415 +0.02(+0.27%)
Apr 22, 2021 8.546 8.589 8.508 8.527 48,027 -0.02(-0.23%)
Apr 21, 2021 8.575 8.594 8.518 8.546 6,399 +0.02(+0.20%)
Apr 20, 2021 8.603 8.612 8.508 8.529 30,471 -0.09(-1.06%)
Apr 19, 2021 8.654 8.679 8.594 8.621 10,148 -0.00(-0.01%)
Apr 16, 2021 8.631 8.631 8.575 8.622 38,079 +0.07(+0.79%)
Apr 15, 2021 8.650 8.650 8.499 8.554 75,421 -0.18(-2.08%)
Apr 14, 2021 8.698 8.745 8.679 8.735 21,640 +0.03(+0.33%)
Apr 13, 2021 8.764 8.792 8.698 8.707 45,758 -0.09(-1.03%)
Apr 12, 2021 8.820 8.836 8.792 8.798 20,300 +0.02(+0.24%)
Apr 09, 2021 8.820 8.820 8.755 8.777 26,550 +0.05(+0.59%)
Apr 08, 2021 8.698 8.773 8.698 8.726 17,529 -0.09(-1.07%)
Apr 07, 2021 8.802 8.830 8.707 8.820 21,106 +0.02(+0.21%)
Apr 06, 2021 8.877 8.896 8.783 8.802 27,205 -0.13(-1.51%)
Apr 05, 2021 8.905 9.005 8.905 8.936 47,638 +0.07(+0.77%)
Apr 01, 2021 8.896 8.896 8.839 8.868 57,542 -0.07(-0.74%)
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%)
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.