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 (%)
May 31, 2022 10.50 10.64 10.50 10.59 94,108 +0.30(+2.94%)
May 27, 2022 10.26 10.33 10.23 10.29 102,287 -0.06(-0.55%)
May 26, 2022 10.28 10.44 10.28 10.34 184,975 +0.06(+0.55%)
May 25, 2022 10.25 10.38 10.25 10.29 161,114 -0.10(-1.00%)
May 24, 2022 10.48 10.48 10.27 10.39 265,322 -0.25(-2.31%)
May 23, 2022 10.52 10.65 10.48 10.64 217,885 +0.19(+1.81%)
May 20, 2022 10.61 10.62 10.43 10.45 235,990 -0.15(-1.43%)
May 19, 2022 10.45 10.62 10.42 10.60 156,662 -0.13(-1.23%)
May 18, 2022 10.95 10.97 10.68 10.73 92,184 -0.21(-1.90%)
May 17, 2022 10.92 10.96 10.84 10.94 89,495 +0.21(+1.94%)
May 16, 2022 10.72 10.76 10.64 10.73 69,771 -0.10(-0.96%)
May 13, 2022 10.76 10.86 10.74 10.83 127,966 +0.17(+1.60%)
May 12, 2022 10.67 10.72 10.54 10.66 571,894 -0.15(-1.40%)
May 11, 2022 11.10 11.11 10.79 10.82 161,336 -0.15(-1.38%)
May 10, 2022 10.95 11.01 10.86 10.97 314,087 -0.15(-1.36%)
May 09, 2022 11.37 11.37 11.10 11.12 378,786 -0.22(-1.92%)
May 06, 2022 11.34 11.38 11.18 11.34 234,629 +0.16(+1.44%)
May 05, 2022 11.12 11.34 11.05 11.17 311,230 +0.30(+2.78%)
May 04, 2022 11.08 11.14 10.83 10.87 426,527 -0.17(-1.54%)
May 03, 2022 10.92 11.08 10.87 11.04 205,022 -0.05(-0.43%)
May 02, 2022 11.05 11.14 11.02 11.09 241,590 +0.22(+2.00%)
Apr 29, 2022 10.91 10.93 10.75 10.87 140,460 +0.15(+1.41%)
Apr 28, 2022 10.76 10.82 10.68 10.72 81,684 +0.06(+0.53%)
Apr 27, 2022 10.49 10.67 10.47 10.66 150,084 +0.20(+1.90%)
Apr 26, 2022 10.48 10.56 10.42 10.47 165,013 -0.20(-1.86%)
Apr 25, 2022 10.64 10.69 10.51 10.66 316,159 -0.24(-2.17%)
Apr 22, 2022 11.01 11.01 10.81 10.90 260,588 -0.03(-0.26%)
Apr 21, 2022 10.82 11.04 10.82 10.93 984,032 +0.21(+1.94%)
Apr 20, 2022 10.87 10.89 10.69 10.72 207,852 -0.28(-2.58%)
Apr 19, 2022 10.92 11.01 10.87 11.00 275,216 +0.21(+1.93%)
Apr 18, 2022 10.69 10.80 10.67 10.80 363,036 +0.07(+0.62%)
Apr 14, 2022 10.46 10.73 10.45 10.73 147,307 +0.31(+2.99%)
Apr 13, 2022 10.41 10.44 10.25 10.42 242,164 -0.08(-0.72%)
Apr 12, 2022 10.47 10.57 10.35 10.49 300,627 -0.15(-1.42%)
Apr 11, 2022 10.62 10.68 10.57 10.64 373,220 +0.14(+1.35%)
Apr 08, 2022 10.51 10.54 10.43 10.50 239,752 +0.18(+1.74%)
Apr 07, 2022 10.32 10.39 10.25 10.32 188,101 +0.07(+0.65%)
Apr 06, 2022 10.32 10.35 10.17 10.26 403,807 +0.12(+1.21%)
Apr 05, 2022 9.889 10.17 9.888 10.13 161,714 +0.32(+3.28%)
Apr 04, 2022 9.766 9.860 9.747 9.813 49,337 +0.02(+0.19%)
Apr 01, 2022 9.860 9.898 9.690 9.794 86,544 +0.18(+1.87%)
Mar 31, 2022 9.624 9.635 9.555 9.615 57,328 -0.03(-0.29%)
Mar 30, 2022 9.794 9.850 9.633 9.643 82,644 -0.13(-1.35%)
Mar 29, 2022 9.860 9.908 9.737 9.775 166,802 -0.15(-1.52%)
Mar 28, 2022 9.927 9.964 9.823 9.927 103,511 -0.06(-0.57%)
Mar 25, 2022 9.804 10.01 9.804 9.983 191,990 +0.33(+3.43%)
Mar 24, 2022 9.690 9.690 9.610 9.652 134,092 +0.09(+0.99%)
Mar 23, 2022 9.681 9.709 9.539 9.558 118,600 -0.19(-1.94%)
Mar 22, 2022 9.690 9.756 9.681 9.747 222,669 +0.18(+1.88%)
Mar 21, 2022 9.407 9.586 9.369 9.567 254,941 +0.35(+3.79%)
Mar 18, 2022 9.274 9.274 9.180 9.217 103,482 -0.08(-0.81%)
Mar 17, 2022 9.217 9.340 9.170 9.293 129,889 +0.05(+0.51%)
Mar 16, 2022 9.227 9.407 9.199 9.246 210,499 +0.06(+0.62%)
Mar 15, 2022 9.038 9.217 9.019 9.189 250,676 +0.00(+0.00%)
Mar 14, 2022 9.066 9.189 9.028 9.189 263,723 +0.33(+3.74%)
Mar 11, 2022 8.887 8.924 8.830 8.858 253,942 +0.02(+0.21%)
Mar 10, 2022 8.802 8.887 8.839 151,786 +0.11(+1.30%)
Mar 09, 2022 8.679 8.745 8.660 8.726 139,166 +0.15(+1.76%)
Mar 08, 2022 8.556 8.594 8.508 8.575 81,334 +0.18(+2.14%)
Mar 07, 2022 8.404 8.433 8.289 8.395 124,148 +0.08(+0.91%)
Mar 04, 2022 8.348 8.367 8.244 8.319 199,520 -0.23(-2.72%)
Mar 03, 2022 8.603 8.650 8.518 8.552 114,005 -0.12(-1.35%)
Mar 02, 2022 8.442 8.669 8.423 8.669 96,366 +0.38(+4.56%)
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.