Skip to main content

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

13.90 +0.06 (+0.43%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 13.92 13.92 13.82 13.82 6,834 -0.04(-0.27%)
May 30, 2018 13.84 13.96 13.81 13.86 18,016 +0.16(+1.15%)
May 29, 2018 13.97 14.02 13.64 13.70 23,461 -0.46(-3.24%)
May 25, 2018 14.16 14.16 14.16 0 -0.13(-0.94%)
May 24, 2018 14.38 14.38 14.27 14.29 5,586 -0.17(-1.15%)
May 23, 2018 14.48 14.58 14.41 14.46 12,877 -0.20(-1.36%)
May 22, 2018 14.61 14.67 14.61 14.66 942 -0.00(-0.03%)
May 21, 2018 14.64 14.69 14.61 14.66 13,622 +0.04(+0.25%)
May 18, 2018 14.79 14.79 14.56 14.62 36,142 -0.18(-1.19%)
May 17, 2018 14.79 14.81 14.72 14.80 5,610 +0.06(+0.44%)
May 16, 2018 14.72 14.75 14.65 14.73 17,295 +0.07(+0.50%)
May 15, 2018 14.63 14.74 14.59 14.66 30,539 +0.21(+1.48%)
May 14, 2018 14.45 14.47 14.41 14.45 4,738 +0.09(+0.64%)
May 11, 2018 14.36 14.36 14.33 14.36 2,615 -0.06(-0.39%)
May 10, 2018 14.31 14.41 14.31 14.41 10,687 -0.04(-0.26%)
May 09, 2018 14.41 14.47 14.36 14.45 11,249 +0.12(+0.84%)
May 08, 2018 14.31 14.37 14.29 14.33 4,723 +0.07(+0.52%)
May 07, 2018 14.25 14.29 14.21 14.25 19,637 -0.01(-0.11%)
May 04, 2018 14.16 14.32 14.16 14.27 4,785 +0.01(+0.04%)
May 03, 2018 14.24 14.26 14.18 14.26 5,274 -0.06(-0.45%)
May 02, 2018 14.35 14.35 14.33 14.33 1,233 -0.04(-0.31%)
May 01, 2018 14.39 14.40 14.31 14.37 8,958 +0.12(+0.83%)
Apr 30, 2018 14.30 14.36 14.25 14.25 17,691 -0.10(-0.71%)
Apr 27, 2018 14.35 14.38 14.28 14.36 12,217 -0.05(-0.32%)
Apr 26, 2018 14.48 14.48 14.38 14.40 4,843 -0.13(-0.89%)
Apr 25, 2018 14.51 14.59 14.44 14.53 39,865 +0.11(+0.76%)
Apr 24, 2018 14.50 14.50 14.36 14.42 18,952 -0.02(-0.13%)
Apr 23, 2018 14.36 14.44 14.33 14.44 15,162 +0.15(+1.04%)
Apr 20, 2018 14.24 14.29 14.23 14.29 10,996 +0.09(+0.65%)
Apr 19, 2018 14.19 14.24 14.14 14.20 9,973 +0.09(+0.66%)
Apr 18, 2018 13.98 14.11 13.97 14.11 7,204 +0.21(+1.53%)
Apr 17, 2018 13.94 13.99 13.89 13.89 17,468 -0.06(-0.40%)
Apr 16, 2018 13.99 13.99 13.92 13.95 5,685 +0.03(+0.20%)
Apr 13, 2018 14.02 14.02 13.92 13.92 2,184 -0.03(-0.20%)
Apr 12, 2018 13.93 13.95 13.90 13.95 16,601 +0.14(+1.01%)
Apr 11, 2018 13.84 13.84 13.80 13.81 509 -0.06(-0.40%)
Apr 10, 2018 13.86 13.86 13.86 13.86 407 +0.06(+0.47%)
Apr 09, 2018 13.87 13.87 13.80 13.80 4,058 +0.04(+0.27%)
Apr 06, 2018 13.87 13.91 13.74 13.76 12,083 -0.19(-1.39%)
Apr 05, 2018 13.90 13.96 13.90 13.96 9,772 +0.20(+1.48%)
Apr 04, 2018 13.76 13.81 13.74 13.75 2,578 -0.04(-0.31%)
Apr 03, 2018 13.77 13.80 13.74 13.80 3,558 +0.10(+0.72%)
Apr 02, 2018 13.68 13.73 13.60 13.70 10,442 -0.02(-0.13%)
Mar 29, 2018 13.72 13.72 13.72 0 -0.09(-0.67%)
Mar 28, 2018 13.79 13.84 13.74 13.81 9,381 -0.01(-0.10%)
Mar 27, 2018 13.96 13.97 13.82 13.82 7,818 -0.20(-1.42%)
Mar 26, 2018 13.98 14.02 13.97 14.02 2,650 +0.07(+0.47%)
Mar 23, 2018 13.96 13.99 13.96 13.96 3,825 -0.04(-0.27%)
Mar 22, 2018 14.09 14.09 13.79 13.99 47,245 -0.26(-1.82%)
Mar 21, 2018 14.23 14.30 14.23 14.25 13,264 +0.04(+0.26%)
Mar 20, 2018 14.14 14.22 14.14 14.22 2,262 +0.16(+1.12%)
Mar 19, 2018 14.12 14.16 14.03 14.06 12,651 -0.06(-0.46%)
Mar 16, 2018 14.06 14.15 14.04 14.12 16,826 +0.08(+0.56%)
Mar 15, 2018 13.99 14.05 13.99 14.05 5,996 +0.01(+0.05%)
Mar 14, 2018 14.03 14.08 13.94 14.04 7,874 -0.14(-1.00%)
Mar 13, 2018 14.12 14.20 14.11 14.18 3,974 +0.03(+0.19%)
Mar 12, 2018 14.28 14.28 14.15 14.15 1,967 -0.06(-0.45%)
Mar 09, 2018 14.25 14.34 14.22 14.22 3,797 +0.04(+0.26%)
Mar 08, 2018 14.25 14.25 14.13 14.18 5,217 -0.09(-0.64%)
Mar 07, 2018 14.27 14.27 3,948 +0.06(+0.45%)
Mar 06, 2018 14.22 14.23 14.21 14.21 1,321 -0.01(-0.06%)
Mar 05, 2018 14.15 14.29 14.15 14.22 9,023 +0.08(+0.59%)
Mar 02, 2018 14.11 14.32 14.11 14.13 7,263 +0.16(+1.16%)
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.