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 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%)
Jun 01, 2020 7.518 7.518 7.497 7.497 1,656 +0.01(+0.15%)
May 29, 2020 7.512 7.526 7.486 7.486 1,269 -0.07(-0.96%)
May 28, 2020 7.563 7.582 7.544 7.558 3,201 +0.03(+0.44%)
May 27, 2020 7.554 7.554 7.516 7.525 5,305 -0.02(-0.31%)
May 26, 2020 7.583 7.591 7.548 7.548 7,513 +0.04(+0.59%)
May 22, 2020 7.535 7.535 7.504 7.504 846 -0.06(-0.78%)
May 21, 2020 7.573 7.573 7.506 7.563 14,126 +0.01(+0.19%)
May 20, 2020 7.558 7.558 7.546 7.549 958 -0.02(-0.25%)
May 19, 2020 7.610 7.610 7.563 7.568 20,107 -0.09(-1.21%)
May 18, 2020 7.591 7.667 7.591 7.660 3,473 +0.15(+2.05%)
May 15, 2020 7.502 7.506 7.502 7.506 2,855 +0.05(+0.65%)
May 14, 2020 7.450 7.482 7.440 7.458 2,419 -0.05(-0.65%)
May 13, 2020 7.544 7.544 7.478 7.506 10,761 -0.06(-0.81%)
May 12, 2020 7.647 7.647 7.544 7.568 3,596 -0.08(-1.00%)
May 11, 2020 7.629 7.648 7.564 7.644 6,601 +0.07(+0.96%)
May 08, 2020 7.544 7.576 7.483 7.572 3,490 +0.08(+1.01%)
May 07, 2020 7.555 7.555 7.496 7.496 2,152 -0.14(-1.87%)
May 06, 2020 7.648 7.663 7.625 7.639 3,107 +0.09(+1.19%)
May 05, 2020 7.601 7.601 7.549 7.549 2,111 +0.01(+0.09%)
May 04, 2020 7.525 7.563 7.525 7.542 7,296 +0.01(+0.12%)
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.