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 (%)
Aug 31, 2022 11.06 11.17 10.98 11.16 70,802 +0.16(+1.46%)
Aug 30, 2022 10.97 11.10 10.87 11.00 192,024 +0.01(+0.09%)
Aug 29, 2022 10.94 11.02 10.94 10.99 63,950 +0.18(+1.66%)
Aug 26, 2022 10.83 10.89 10.71 10.82 178,136 +0.05(+0.44%)
Aug 25, 2022 10.93 10.98 10.74 10.77 187,231 -0.21(-1.90%)
Aug 24, 2022 10.91 10.99 10.90 10.98 197,247 +0.12(+1.13%)
Aug 23, 2022 10.82 10.86 10.61 10.85 65,350 +0.09(+0.79%)
Aug 22, 2022 10.64 10.78 10.64 10.77 136,356 +0.18(+1.70%)
Aug 19, 2022 10.55 10.65 10.55 10.59 58,763 +0.23(+2.19%)
Aug 18, 2022 10.30 10.37 10.24 10.36 26,034 -0.03(-0.27%)
Aug 17, 2022 10.35 10.46 10.35 10.39 60,947 +0.18(+1.76%)
Aug 16, 2022 10.23 10.34 10.19 10.21 56,490 +0.07(+0.65%)
Aug 15, 2022 10.10 10.17 10.08 10.14 51,758 -0.12(-1.20%)
Aug 12, 2022 10.29 10.34 10.26 10.27 111,694 -0.13(-1.27%)
Aug 11, 2022 10.09 10.42 10.09 10.40 92,621 +0.25(+2.42%)
Aug 10, 2022 10.04 10.16 9.955 10.15 126,175 -0.04(-0.37%)
Aug 09, 2022 10.19 10.23 10.15 10.19 87,060 +0.08(+0.74%)
Aug 08, 2022 10.16 10.17 10.09 10.12 98,793 -0.18(-1.74%)
Aug 05, 2022 10.25 10.34 10.23 10.30 142,728 +0.46(+4.71%)
Aug 04, 2022 9.955 10.00 9.832 9.832 103,984 -0.18(-1.79%)
Aug 03, 2022 10.14 10.30 9.993 10.01 244,122 -0.08(-0.75%)
Aug 02, 2022 9.690 10.13 9.690 10.09 117,218 +0.39(+4.00%)
Aug 01, 2022 9.794 9.841 9.690 9.700 207,430 -0.20(-2.01%)
Jul 29, 2022 9.927 9.981 9.766 9.898 203,379 +0.05(+0.48%)
Jul 28, 2022 9.879 9.974 9.841 9.851 846,273 -0.33(-3.25%)
Jul 27, 2022 10.17 10.21 10.05 10.18 266,802 -0.07(-0.65%)
Jul 26, 2022 10.09 10.26 10.02 10.25 115,963 +0.00(+0.00%)
Jul 25, 2022 10.31 10.33 10.25 10.25 130,739 +0.07(+0.65%)
Jul 22, 2022 10.25 10.28 10.10 10.18 99,138 -0.31(-2.97%)
Jul 21, 2022 10.74 10.76 10.49 10.49 73,980 -0.41(-3.73%)
Jul 20, 2022 10.70 10.90 10.67 10.90 42,962 +0.08(+0.70%)
Jul 19, 2022 10.72 10.87 10.72 10.82 165,066 +0.10(+0.97%)
Jul 18, 2022 10.70 10.82 10.65 10.72 79,911 +0.13(+1.25%)
Jul 15, 2022 10.67 10.68 10.53 10.59 126,706 -0.11(-1.06%)
Jul 14, 2022 10.76 10.85 10.64 10.70 76,195 +0.18(+1.71%)
Jul 13, 2022 10.84 10.90 10.52 10.52 160,683 -0.13(-1.24%)
Jul 12, 2022 10.57 10.68 10.53 10.65 98,396 -0.08(-0.70%)
Jul 11, 2022 10.82 10.85 10.71 10.73 88,536 -0.29(-2.66%)
Jul 08, 2022 10.92 11.04 10.91 11.02 104,301 +0.23(+2.10%)
Jul 07, 2022 10.60 10.83 10.60 10.80 218,836 +0.20(+1.87%)
Jul 06, 2022 10.23 10.61 10.23 10.60 154,604 +0.26(+2.56%)
Jul 05, 2022 10.33 10.40 10.24 10.33 201,007 -0.11(-1.04%)
Jul 01, 2022 10.51 10.55 10.26 10.44 200,101 -0.40(-3.71%)
Jun 30, 2022 10.88 10.90 10.74 10.84 103,441 -0.21(-1.88%)
Jun 29, 2022 11.29 11.30 11.05 11.05 110,983 -0.31(-2.75%)
Jun 28, 2022 11.45 11.47 11.33 11.36 86,565 -0.03(-0.25%)
Jun 27, 2022 11.41 11.42 11.25 11.39 439,851 +0.18(+1.60%)
Jun 24, 2022 11.14 11.21 11.00 11.21 102,704 +0.16(+1.45%)
Jun 23, 2022 11.04 11.10 10.84 11.05 232,712 -0.24(-2.09%)
Jun 22, 2022 11.33 11.35 11.20 11.29 137,147 -0.45(-3.86%)
Jun 21, 2022 11.71 11.76 11.63 11.74 201,385 +0.21(+1.80%)
Jun 17, 2022 11.53 11.75 11.45 11.53 167,096 -0.02(-0.16%)
Jun 16, 2022 12.09 12.14 11.52 11.55 185,528 -0.18(-1.53%)
Jun 15, 2022 11.98 12.17 11.73 11.73 395,793 -0.52(-4.24%)
Jun 14, 2022 11.90 12.34 11.86 12.25 685,215 +0.24(+1.97%)
Jun 13, 2022 11.78 12.17 11.71 12.02 498,619 +0.65(+5.74%)
Jun 10, 2022 11.21 11.43 11.20 11.36 693,930 +0.28(+2.56%)
Jun 09, 2022 11.06 11.12 10.99 11.08 127,151 +0.08(+0.69%)
Jun 08, 2022 10.96 11.04 10.95 11.00 36,153 +0.08(+0.69%)
Jun 07, 2022 10.95 10.96 10.83 10.93 202,608 -0.12(-1.11%)
Jun 06, 2022 10.89 11.05 10.86 11.05 48,147 +0.24(+2.18%)
Jun 03, 2022 10.84 10.87 10.78 10.82 62,422 +0.06(+0.53%)
Jun 02, 2022 10.72 10.81 10.69 10.76 53,322 -0.04(-0.35%)
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.