Skip to main content

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

13.90 +0.06 (+0.43%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.310 8.329 8.178 8.234 94,326 -0.01(-0.18%)
Oct 28, 2021 8.206 8.263 8.187 8.249 53,269 +0.06(+0.76%)
Oct 27, 2021 8.234 8.272 8.149 8.187 54,778 -0.15(-1.76%)
Oct 26, 2021 8.357 8.329 8.334 19,771 -0.03(-0.32%)
Oct 25, 2021 8.371 8.376 8.329 8.360 51,303 -0.03(-0.30%)
Oct 22, 2021 8.433 8.444 8.376 8.386 47,953 -0.08(-0.89%)
Oct 21, 2021 8.414 8.471 8.404 8.461 57,449 +0.07(+0.79%)
Oct 20, 2021 8.386 8.395 8.357 8.395 139,298 +0.02(+0.23%)
Oct 19, 2021 8.329 8.386 8.313 8.376 55,006 +0.09(+1.14%)
Oct 18, 2021 8.319 8.357 8.272 8.282 50,480 +0.02(+0.27%)
Oct 15, 2021 8.225 8.263 8.225 8.259 37,425 +0.12(+1.46%)
Oct 14, 2021 8.159 8.187 8.130 8.140 136,868 -0.05(-0.58%)
Oct 13, 2021 8.258 8.277 8.178 8.187 61,618 -0.09(-1.03%)
Oct 12, 2021 8.329 8.348 8.234 8.272 38,909 -0.10(-1.24%)
Oct 11, 2021 8.357 8.376 8.319 8.376 65,352 +0.09(+1.03%)
Oct 08, 2021 8.253 8.319 8.253 8.291 124,791 +0.06(+0.69%)
Oct 07, 2021 8.206 8.244 8.196 8.234 107,923 +0.08(+0.93%)
Oct 06, 2021 8.159 8.226 8.121 8.159 368,251 +0.00(+0.00%)
Oct 05, 2021 8.130 8.187 8.111 8.159 128,572 +0.07(+0.82%)
Oct 04, 2021 8.092 8.130 8.059 8.092 78,789 +0.04(+0.55%)
Oct 01, 2021 8.116 8.121 8.045 8.048 83,771 -0.03(-0.43%)
Sep 30, 2021 8.187 8.187 8.149 8.083 88,925 -0.09(-1.16%)
Sep 29, 2021 8.168 8.215 8.130 8.178 380,435 -0.03(-0.35%)
Sep 28, 2021 8.215 8.263 8.159 8.206 144,788 +0.09(+1.17%)
Sep 27, 2021 8.121 8.121 8.092 8.111 78,445 +0.06(+0.70%)
Sep 24, 2021 8.026 8.064 8.017 8.055 88,352 +0.08(+0.95%)
Sep 23, 2021 7.875 7.979 7.875 7.979 79,683 +0.20(+2.55%)
Sep 22, 2021 7.799 7.823 7.780 7.780 73,148 -0.02(-0.30%)
Sep 21, 2021 7.780 7.809 7.771 7.804 31,146 +0.02(+0.30%)
Sep 20, 2021 7.818 7.828 7.752 7.780 213,422 -0.12(-1.56%)
Sep 17, 2021 7.884 7.922 7.884 7.903 31,306 +0.08(+0.97%)
Sep 16, 2021 7.837 7.861 7.809 7.828 47,656 +0.04(+0.49%)
Sep 15, 2021 7.743 7.809 7.743 7.790 15,674 +0.06(+0.73%)
Sep 14, 2021 7.790 7.790 7.705 7.733 30,331 -0.08(-0.97%)
Sep 13, 2021 7.828 7.828 7.799 7.809 24,824 -0.04(-0.48%)
Sep 10, 2021 7.818 7.866 7.799 7.847 30,869 +0.08(+0.97%)
Sep 09, 2021 7.837 7.847 7.747 7.771 64,292 -0.08(-0.96%)
Sep 08, 2021 7.875 7.884 7.828 7.847 51,112 -0.05(-0.60%)
Sep 07, 2021 7.884 7.922 7.866 7.894 44,018 +0.09(+1.09%)
Sep 03, 2021 7.818 7.837 7.809 7.809 42,343 +0.04(+0.49%)
Sep 02, 2021 7.762 7.837 7.762 7.771 209,452 -0.02(-0.24%)
Sep 01, 2021 7.762 7.801 7.762 7.790 46,739 -0.01(-0.12%)
Aug 31, 2021 7.780 7.804 7.733 7.799 28,733 +0.04(+0.49%)
Aug 30, 2021 7.818 7.818 7.762 7.762 17,527 -0.05(-0.61%)
Aug 27, 2021 7.894 7.903 7.809 7.809 105,709 -0.07(-0.92%)
Aug 26, 2021 7.884 7.913 7.875 7.882 46,524 -0.00(-0.04%)
Aug 25, 2021 7.790 7.894 7.790 7.884 97,519 +0.09(+1.11%)
Aug 24, 2021 7.771 7.799 7.752 7.798 45,740 +0.06(+0.83%)
Aug 23, 2021 7.752 7.761 7.733 7.734 45,526 -0.03(-0.34%)
Aug 20, 2021 7.733 7.762 7.705 7.760 185,092 +0.04(+0.47%)
Aug 19, 2021 7.714 7.743 7.714 7.724 107,816 -0.05(-0.61%)
Aug 18, 2021 7.771 7.809 7.752 7.771 46,208 +0.01(+0.14%)
Aug 17, 2021 7.762 7.762 7.724 7.760 64,781 +0.02(+0.23%)
Aug 16, 2021 7.733 7.752 7.686 7.743 52,916 -0.07(-0.85%)
Aug 13, 2021 7.913 7.913 7.809 7.809 44,451 -0.13(-1.67%)
Aug 12, 2021 7.941 7.960 7.913 7.941 79,276 +0.03(+0.42%)
Aug 11, 2021 7.932 7.970 7.856 7.908 43,878 -0.03(-0.42%)
Aug 10, 2021 7.894 7.960 7.893 7.941 43,885 +0.05(+0.61%)
Aug 09, 2021 7.828 7.894 7.795 7.893 38,096 +0.04(+0.47%)
Aug 06, 2021 7.828 7.856 7.809 7.856 52,856 +0.15(+1.95%)
Aug 05, 2021 7.667 7.714 7.667 7.706 46,037 +0.07(+0.94%)
Aug 04, 2021 7.563 7.704 7.563 7.634 99,031 +0.01(+0.17%)
Aug 03, 2021 7.639 7.639 7.592 7.621 18,980 -0.02(-0.25%)
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.