Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

15.24 -0.06 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.478 7.478 7.419 7.442 26,372 -0.04(-0.48%)
Aug 28, 2020 7.478 7.487 7.448 7.478 2,961 -0.01(-0.13%)
Aug 27, 2020 7.450 7.506 7.450 7.487 5,142 +0.07(+0.96%)
Aug 26, 2020 7.459 7.459 7.417 7.417 478 +0.01(+0.19%)
Aug 25, 2020 7.431 7.431 7.402 7.402 4,103 +0.04(+0.51%)
Aug 24, 2020 7.365 7.365 7.365 7.365 191 +0.03(+0.37%)
Aug 21, 2020 7.355 7.360 7.337 7.337 2,644 -0.02(-0.26%)
Aug 20, 2020 7.365 7.365 7.355 7.357 2,826 -0.07(-0.93%)
Aug 19, 2020 7.365 7.426 7.365 7.426 839 +0.02(+0.32%)
Aug 18, 2020 7.414 7.414 7.383 7.402 15,551 -0.02(-0.32%)
Aug 17, 2020 7.440 7.440 7.402 7.426 8,249 -0.04(-0.57%)
Aug 14, 2020 7.469 7.469 7.448 7.468 35,118 -0.01(-0.13%)
Aug 13, 2020 7.459 7.487 7.459 7.478 3,203 +0.04(+0.57%)
Aug 12, 2020 7.440 7.459 7.421 7.435 7,887 +0.08(+1.08%)
Aug 11, 2020 7.412 7.421 7.356 7.356 5,752 +0.07(+0.99%)
Aug 10, 2020 7.270 7.284 7.270 7.284 15,020 +0.01(+0.18%)
Aug 07, 2020 7.209 7.271 7.209 7.271 634 +0.04(+0.54%)
Aug 06, 2020 7.223 7.232 7.213 7.232 6,312 -0.01(-0.19%)
Aug 05, 2020 7.246 7.246 7.246 7.246 195 +0.06(+0.81%)
Aug 04, 2020 7.218 7.223 7.187 7.187 2,460 -0.08(-1.07%)
Aug 03, 2020 7.281 7.281 7.265 7.265 408 -0.01(-0.12%)
Jul 31, 2020 7.289 7.289 7.251 7.274 7,827 +0.03(+0.38%)
Jul 30, 2020 7.279 7.279 7.246 7.246 8,029 -0.04(-0.60%)
Jul 29, 2020 7.322 7.322 7.290 7.290 705 -0.02(-0.30%)
Jul 28, 2020 7.336 7.336 7.312 7.312 1,671 -0.05(-0.72%)
Jul 27, 2020 7.365 7.365 7.365 7.365 425 +0.02(+0.32%)
Jul 24, 2020 7.327 7.346 7.308 7.341 12,375 +0.02(+0.26%)
Jul 23, 2020 7.317 7.336 7.317 7.322 4,728 -0.02(-0.33%)
Jul 22, 2020 7.346 7.346 7.346 7.346 470 -0.01(-0.12%)
Jul 21, 2020 7.364 7.364 7.355 7.355 1,232 -0.02(-0.33%)
Jul 20, 2020 7.346 7.380 7.346 7.380 2,550 -0.01(-0.18%)
Jul 17, 2020 7.365 7.401 7.365 7.393 3,596 +0.01(+0.08%)
Jul 16, 2020 7.374 7.393 7.374 7.387 3,215 -0.01(-0.15%)
Jul 15, 2020 7.421 7.421 7.393 7.398 817 +0.00(+0.00%)
Jul 14, 2020 7.365 7.398 7.365 7.398 2,467 -0.00(-0.02%)
Jul 13, 2020 7.440 7.463 7.399 7.399 8,296 -0.02(-0.23%)
Jul 10, 2020 7.365 7.428 7.365 7.417 6,875 +0.04(+0.54%)
Jul 09, 2020 7.431 7.431 7.365 7.377 3,483 -0.08(-1.07%)
Jul 08, 2020 7.440 7.459 7.440 7.457 1,420 +0.04(+0.57%)
Jul 07, 2020 7.459 7.459 7.412 7.415 974 -0.05(-0.72%)
Jul 06, 2020 7.497 7.506 7.469 7.469 7,596 +0.02(+0.29%)
Jul 02, 2020 7.502 7.506 7.447 7.447 2,855 -0.02(-0.30%)
Jul 01, 2020 7.469 7.506 7.459 7.469 5,810 +0.04(+0.52%)
Jun 30, 2020 7.402 7.440 7.402 7.431 3,397 +0.02(+0.32%)
Jun 29, 2020 7.421 7.421 7.407 7.407 3,809 -0.01(-0.07%)
Jun 26, 2020 7.473 7.473 7.402 7.412 3,913 -0.08(-1.08%)
Jun 25, 2020 7.478 7.506 7.478 7.493 1,572 +0.00(+0.00%)
Jun 24, 2020 7.529 7.529 7.493 7.493 5,350 -0.05(-0.64%)
Jun 23, 2020 7.538 7.573 7.538 7.541 3,069 +0.02(+0.28%)
Jun 22, 2020 7.488 7.539 7.488 7.521 8,878 +0.01(+0.13%)
Jun 19, 2020 7.525 7.525 7.497 7.510 3,596 -0.01(-0.08%)
Jun 18, 2020 7.544 7.544 7.516 7.516 3,817 -0.05(-0.68%)
Jun 17, 2020 7.615 7.620 7.567 7.567 59,846 -0.05(-0.69%)
Jun 16, 2020 7.705 7.705 7.596 7.620 6,135 +0.05(+0.72%)
Jun 15, 2020 7.487 7.566 7.487 7.566 8,950 +0.02(+0.27%)
Jun 12, 2020 7.535 7.554 7.516 7.545 2,644 +0.06(+0.77%)
Jun 11, 2020 7.487 7.507 7.478 7.487 12,318 -0.09(-1.25%)
Jun 10, 2020 7.714 7.714 7.582 7.582 13,096 -0.18(-2.34%)
Jun 09, 2020 7.741 7.763 7.741 7.763 2,971 -0.08(-0.99%)
Jun 08, 2020 7.894 7.894 7.818 7.841 13,944 -0.02(-0.31%)
Jun 05, 2020 7.884 7.951 7.866 7.866 5,500 +0.12(+1.54%)
Jun 04, 2020 7.762 7.790 7.733 7.747 14,086 +0.08(+1.10%)
Jun 03, 2020 7.516 7.686 7.516 7.662 8,353 +0.15(+1.95%)
Jun 02, 2020 7.516 7.544 7.506 7.516 8,587 +0.02(+0.25%)
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.