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 (%)
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%)
Jun 01, 2022 10.59 10.84 10.55 10.80 166,495 +0.21(+1.96%)
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%)
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.