Skip to main content

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

13.93 +0.09 (+0.65%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.83 13.96 13.80 13.91 12,228 +0.07(+0.54%)
Jan 30, 2018 13.93 13.83 13.84 34,263 +0.01(+0.07%)
Jan 29, 2018 13.73 13.87 13.73 13.83 24,320 +0.13(+0.95%)
Jan 26, 2018 13.63 13.73 13.61 13.70 23,679 +0.14(+1.06%)
Jan 25, 2018 13.72 13.72 13.55 13.55 13,241 -0.12(-0.91%)
Jan 24, 2018 13.60 13.71 13.60 13.68 9,083 +0.12(+0.88%)
Jan 23, 2018 13.62 13.62 13.55 13.56 13,415 -0.14(-1.05%)
Jan 22, 2018 13.61 13.71 13.60 13.70 18,551 +0.06(+0.44%)
Jan 19, 2018 13.61 13.66 13.59 13.64 12,255 +0.07(+0.51%)
Jan 18, 2018 13.49 13.59 13.49 13.57 7,935 +0.13(+1.00%)
Jan 17, 2018 13.36 13.43 13.36 13.44 14,476 +0.09(+0.69%)
Jan 16, 2018 13.33 13.37 13.27 13.35 7,585 -0.04(-0.31%)
Jan 12, 2018 13.39 13.39 13.39 0 +0.10(+0.76%)
Jan 11, 2018 13.44 13.44 13.29 13.29 10,899 -0.08(-0.60%)
Jan 10, 2018 13.51 13.51 13.36 13.37 39,589 +0.00(+0.01%)
Jan 09, 2018 13.20 13.37 13.20 13.36 5,818 +0.18(+1.37%)
Jan 08, 2018 13.09 13.18 13.09 13.18 1,395 +0.06(+0.46%)
Jan 05, 2018 13.08 13.19 13.08 13.12 7,739 +0.01(+0.07%)
Jan 04, 2018 13.12 13.18 13.12 13.12 6,661 +0.07(+0.57%)
Jan 03, 2018 13.03 13.09 13.00 13.04 7,891 -0.08(-0.63%)
Jan 02, 2018 12.99 13.14 13.01 13.12 3,659 +0.11(+0.85%)
Dec 29, 2017 13.01 13.01 13.01 0 -0.05(-0.35%)
Dec 28, 2017 13.00 13.06 12.96 13.06 260,986 +0.04(+0.28%)
Dec 27, 2017 13.00 13.18 13.00 13.02 32,540 -0.12(-0.92%)
Dec 26, 2017 13.19 13.19 13.13 13.14 6,201 +0.00(+0.00%)
Dec 22, 2017 13.16 13.22 13.14 13.14 10,726 -0.06(-0.43%)
Dec 21, 2017 13.25 13.25 13.19 13.20 2,818 -0.07(-0.55%)
Dec 20, 2017 13.19 13.29 13.14 13.27 82,082 +0.11(+0.84%)
Dec 19, 2017 13.01 13.18 13.00 13.16 351,583 +0.22(+1.68%)
Dec 18, 2017 12.87 12.96 12.87 12.94 30,494 +0.03(+0.26%)
Dec 15, 2017 12.86 12.93 12.86 12.91 1,547 +0.07(+0.58%)
Dec 14, 2017 12.92 12.92 12.83 12.84 5,582 -0.02(-0.14%)
Dec 13, 2017 12.96 12.96 12.84 12.86 4,684 -0.15(-1.14%)
Dec 12, 2017 13.01 13.02 12.99 13.00 10,898 +0.10(+0.74%)
Dec 11, 2017 12.88 12.94 12.88 12.91 1,457 -0.05(-0.38%)
Dec 08, 2017 12.93 12.96 12.93 12.96 793 +0.04(+0.29%)
Dec 07, 2017 12.82 12.92 12.82 12.92 12,217 +0.12(+0.94%)
Dec 06, 2017 12.80 12.85 12.78 12.80 19,881 -0.14(-1.07%)
Dec 05, 2017 12.98 12.98 12.94 12.94 7,596 -0.02(-0.14%)
Dec 04, 2017 13.00 13.02 12.96 12.96 14,712 +0.09(+0.72%)
Dec 01, 2017 12.99 13.06 12.98 12.87 8,988 -0.21(-1.63%)
Nov 30, 2017 12.99 13.08 12.99 13.08 4,233 +0.12(+0.93%)
Nov 29, 2017 12.94 12.99 12.94 12.96 3,137 +0.17(+1.30%)
Nov 28, 2017 12.77 12.81 12.75 12.79 11,226 -0.02(-0.16%)
Nov 27, 2017 12.80 12.87 12.80 12.81 2,723 -0.04(-0.28%)
Nov 24, 2017 12.82 12.87 12.82 12.85 1,727 +0.02(+0.18%)
Nov 22, 2017 12.91 12.91 12.82 12.82 3,099 -0.12(-0.90%)
Nov 21, 2017 12.83 12.97 12.83 12.94 27,821 +0.00(+0.01%)
Nov 20, 2017 12.94 12.96 12.91 12.94 8,348 +0.07(+0.58%)
Nov 17, 2017 12.87 12.87 12.87 12.87 934 -0.05(-0.36%)
Nov 16, 2017 12.91 12.91 12.88 12.91 1,816 +0.07(+0.58%)
Nov 15, 2017 12.93 12.93 12.82 12.84 10,902 -0.14(-1.07%)
Nov 14, 2017 13.05 13.05 12.98 12.98 895 -0.02(-0.18%)
Nov 13, 2017 13.03 13.04 12.95 13.00 18,674 -0.02(-0.16%)
Nov 10, 2017 12.93 13.02 12.93 13.02 707 +0.20(+1.57%)
Nov 09, 2017 12.84 12.85 12.81 12.82 1,669 +0.02(+0.18%)
Nov 08, 2017 12.81 12.81 12.74 12.80 2,681 +0.08(+0.62%)
Nov 07, 2017 12.77 12.77 12.72 12.72 1,408 -0.05(-0.37%)
Nov 06, 2017 12.82 12.82 12.76 12.76 1,001 -0.12(-0.93%)
Nov 03, 2017 12.87 12.88 12.86 12.88 1,392 -0.02(-0.14%)
Nov 02, 2017 12.87 12.90 12.84 12.90 2,551 -0.01(-0.10%)
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.