Skip to main content

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

12.44 +0.15 (+1.23%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.39 12.56 12.39 12.45 4,646 -0.31(-2.40%)
Jan 30, 2019 12.72 12.77 12.52 12.76 1,580 +0.10(+0.76%)
Jan 29, 2019 12.66 12.66 12.66 12.66 5 -0.08(-0.61%)
Jan 28, 2019 12.58 12.79 12.58 12.74 2,929 -0.05(-0.43%)
Jan 25, 2019 12.86 12.86 12.79 12.79 15,678 +0.05(+0.40%)
Jan 24, 2019 12.77 12.77 12.58 12.74 3,808 -0.07(-0.54%)
Jan 23, 2019 12.85 12.85 12.81 12.81 1,667 +0.01(+0.11%)
Jan 22, 2019 12.79 12.91 12.77 12.80 2,030 -0.15(-1.17%)
Jan 18, 2019 12.86 12.95 12.83 12.95 4,463 +0.16(+1.22%)
Jan 17, 2019 12.79 12.80 12.79 12.79 3,810 +0.00(+0.04%)
Jan 16, 2019 12.69 12.79 12.68 12.79 2,214 +0.10(+0.79%)
Jan 15, 2019 12.73 12.75 12.66 12.69 3,037 -0.02(-0.15%)
Jan 14, 2019 12.63 12.71 12.56 12.71 1,416 +0.05(+0.37%)
Jan 11, 2019 12.68 12.68 12.57 12.66 4,137 -0.08(-0.61%)
Jan 10, 2019 12.73 12.74 12.71 12.74 764 -0.05(-0.39%)
Jan 09, 2019 12.81 12.81 12.75 12.79 2,810 +0.02(+0.18%)
Jan 08, 2019 12.75 12.79 12.66 12.77 15,979 +0.21(+1.65%)
Jan 07, 2019 12.59 12.71 12.56 12.56 1,700 -0.03(-0.26%)
Jan 04, 2019 12.20 12.67 12.20 12.59 9,907 +0.17(+1.40%)
Jan 03, 2019 12.70 12.70 12.40 12.42 1,817 -0.20(-1.59%)
Jan 02, 2019 12.16 12.65 12.16 12.62 5,063 -0.07(-0.59%)
Dec 31, 2018 12.86 12.86 12.67 12.69 35,167 -0.17(-1.36%)
Dec 28, 2018 12.74 12.98 12.74 12.87 2,721 -0.06(-0.50%)
Dec 27, 2018 12.84 12.97 12.83 12.93 4,762 -0.08(-0.65%)
Dec 26, 2018 12.93 13.15 12.91 13.02 21,751 +0.10(+0.80%)
Dec 24, 2018 12.84 12.95 12.84 12.91 1,635 -0.06(-0.46%)
Dec 21, 2018 12.84 13.03 12.84 12.97 4,034 -0.07(-0.53%)
Dec 20, 2018 12.81 13.05 12.81 13.04 4,269 -0.04(-0.28%)
Dec 19, 2018 12.93 13.08 12.93 13.08 3,531 -0.08(-0.62%)
Dec 18, 2018 13.09 13.16 13.09 13.16 5,333 -0.07(-0.53%)
Dec 17, 2018 12.56 13.23 12.56 13.23 5,570 -0.07(-0.51%)
Dec 14, 2018 13.43 13.43 13.23 13.30 981 -0.17(-1.23%)
Dec 13, 2018 13.33 13.46 13.33 13.46 270 +0.04(+0.31%)
Dec 12, 2018 13.34 13.50 13.34 13.42 966 +0.15(+1.11%)
Dec 11, 2018 13.30 13.50 13.18 13.28 4,706 -0.03(-0.24%)
Dec 10, 2018 13.07 13.31 13.07 13.31 546 +0.17(+1.26%)
Dec 07, 2018 13.34 13.44 13.14 13.14 1,526 -0.06(-0.49%)
Dec 06, 2018 13.22 13.40 13.14 13.21 8,668 -0.20(-1.50%)
Dec 04, 2018 13.65 13.65 13.41 13.41 2,289 -0.26(-1.88%)
Dec 03, 2018 13.99 13.99 13.67 13.67 3,676 -0.05(-0.33%)
Nov 30, 2018 13.78 13.78 13.71 13.71 38,272 -0.14(-0.99%)
Nov 29, 2018 13.76 13.85 13.76 13.85 19,808 +0.00(+0.00%)
Nov 28, 2018 13.90 13.93 13.78 13.85 15,063 -0.03(-0.20%)
Nov 27, 2018 13.88 13.88 13.88 13.88 18 +0.00(+0.00%)
Nov 26, 2018 13.88 13.88 13.77 13.88 3,636 +0.01(+0.10%)
Nov 23, 2018 13.80 13.89 13.80 13.86 2,725 -0.06(-0.43%)
Nov 21, 2018 13.92 13.92 13.92 0 +0.00(+0.00%)
Nov 20, 2018 13.89 13.92 13.85 13.92 4,519 +0.02(+0.13%)
Nov 19, 2018 13.96 13.96 13.90 13.90 1,589 -0.02(-0.13%)
Nov 16, 2018 14.02 14.02 13.90 13.92 16,355 -0.15(-1.04%)
Nov 15, 2018 14.02 14.07 14.02 14.07 8,829 -0.01(-0.07%)
Nov 14, 2018 14.07 14.08 14.03 14.08 7,458 -0.13(-0.92%)
Nov 13, 2018 14.11 14.21 14.11 14.21 2,102 +0.05(+0.34%)
Nov 12, 2018 14.28 14.33 14.16 14.16 12,569 -0.26(-1.78%)
Nov 09, 2018 14.42 14.42 14.42 14.42 109 -0.06(-0.39%)
Nov 08, 2018 14.44 14.49 14.44 14.47 910 +0.07(+0.45%)
Nov 07, 2018 14.34 14.42 14.33 14.41 19,043 +0.00(+0.00%)
Nov 06, 2018 14.41 14.41 14.38 14.41 2,011 +0.03(+0.21%)
Nov 05, 2018 14.38 14.38 14.38 14.38 606 -0.09(-0.62%)
Nov 02, 2018 14.33 14.47 14.31 14.47 18,863 +0.19(+1.30%)
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.