Skip to main content

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

12.44 +0.15 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.95 14.00 13.80 13.94 10,315 -0.21(-1.49%)
Jan 28, 2016 14.19 14.19 14.09 14.15 4,582 -0.02(-0.11%)
Jan 27, 2016 14.29 14.33 14.16 14.16 8,463 -0.08(-0.53%)
Jan 26, 2016 14.08 14.24 14.08 14.24 436 -0.18(-1.27%)
Jan 22, 2016 14.40 14.42 14.28 14.42 96 +0.21(+1.48%)
Jan 21, 2016 14.21 14.24 14.14 14.21 1,384 +0.06(+0.45%)
Jan 20, 2016 14.05 14.22 13.93 14.15 25,703 -0.16(-1.15%)
Jan 19, 2016 14.32 14.36 14.25 14.31 23,469 +0.03(+0.19%)
Jan 15, 2016 14.19 14.29 14.29 14.29 20,420 -0.16(-1.14%)
Jan 14, 2016 14.40 14.55 14.40 14.45 2,808 +0.01(+0.06%)
Jan 13, 2016 14.61 14.62 14.44 14.44 1,695 -0.20(-1.38%)
Jan 12, 2016 14.65 14.65 14.61 14.64 1,170 -0.16(-1.11%)
Jan 11, 2016 14.81 14.81 14.70 14.81 5,927 +0.07(+0.44%)
Jan 08, 2016 14.76 14.76 14.70 14.74 5,197 -0.05(-0.32%)
Jan 07, 2016 14.73 14.90 14.73 14.79 10,345 -0.13(-0.86%)
Jan 06, 2016 14.95 14.98 14.86 14.92 2,581 -0.24(-1.61%)
Jan 05, 2016 15.09 15.16 15.08 15.16 3,850 -0.00(-0.02%)
Jan 04, 2016 14.97 15.16 14.95 15.16 27,556 -0.09(-0.60%)
Dec 31, 2015 15.34 15.26 15.26 15.26 11,902 -0.13(-0.83%)
Dec 30, 2015 15.43 15.48 15.37 15.38 2,031 +0.01(+0.04%)
Dec 29, 2015 15.16 15.38 15.04 15.38 64,291 +0.24(+1.59%)
Dec 28, 2015 15.11 15.14 15.10 15.14 3,197 -0.09(-0.61%)
Dec 24, 2015 15.28 15.23 15.23 15.23 764 -0.08(-0.50%)
Dec 23, 2015 15.35 15.35 15.26 15.31 6,917 +0.06(+0.42%)
Dec 22, 2015 15.12 15.26 15.07 15.24 4,736 +0.13(+0.88%)
Dec 21, 2015 15.02 15.12 14.94 15.11 10,727 +0.09(+0.61%)
Dec 18, 2015 15.04 15.16 14.97 15.02 54,797 -0.28(-1.83%)
Dec 17, 2015 15.46 15.46 15.23 15.30 27,029 -0.08(-0.50%)
Dec 16, 2015 15.41 15.52 15.30 15.38 283,643 +0.01(+0.06%)
Dec 15, 2015 15.35 15.37 15.28 15.37 3,511 +0.18(+1.20%)
Dec 14, 2015 14.95 15.18 14.94 15.18 5,405 +0.30(+2.03%)
Dec 11, 2015 15.02 15.03 14.88 14.88 3,270 -0.44(-2.86%)
Dec 10, 2015 15.09 15.32 15.09 15.32 1,916 +0.12(+0.77%)
Dec 08, 2015 15.11 15.28 15.11 15.20 164 -0.05(-0.30%)
Dec 07, 2015 15.27 15.29 15.16 15.25 31,040 -0.16(-1.01%)
Dec 04, 2015 15.57 15.57 15.36 15.40 1,789 -0.21(-1.35%)
Dec 03, 2015 15.16 15.65 15.01 15.61 38,989 +0.57(+3.77%)
Dec 02, 2015 14.97 15.11 14.97 15.05 10,447 +0.01(+0.06%)
Dec 01, 2015 15.02 15.06 15.02 15.04 2,085 -0.21(-1.38%)
Nov 30, 2015 15.25 15.26 15.18 15.25 3,741 -0.02(-0.12%)
Nov 27, 2015 15.29 15.29 15.27 15.27 2,990 -0.09(-0.57%)
Nov 24, 2015 15.29 15.35 15.35 15.35 7,971 -0.02(-0.14%)
Nov 23, 2015 15.43 15.48 15.32 15.38 12,918 -0.08(-0.53%)
Nov 20, 2015 15.44 15.46 15.44 15.46 667 +0.11(+0.75%)
Nov 19, 2015 15.34 15.40 15.15 15.34 13,869 -0.22(-1.44%)
Nov 17, 2015 15.56 15.57 15.55 15.57 143 +0.05(+0.35%)
Nov 16, 2015 15.48 15.51 15.46 15.51 2,582 -0.05(-0.35%)
Nov 13, 2015 15.57 15.59 15.57 15.57 10,700 -0.06(-0.38%)
Nov 12, 2015 15.69 15.98 15.63 15.63 11,150 -0.18(-1.16%)
Nov 11, 2015 15.81 15.81 15.81 15.81 110 -0.05(-0.31%)
Nov 09, 2015 15.95 15.95 15.71 15.86 55 +0.12(+0.76%)
Nov 06, 2015 15.63 15.85 15.63 15.74 3,151 +0.29(+1.90%)
Nov 05, 2015 15.43 15.50 15.43 15.45 3,439 +0.00(+0.00%)
Nov 04, 2015 15.38 15.45 15.38 15.45 4,739 +0.08(+0.53%)
Nov 03, 2015 15.31 15.38 15.24 15.37 4,528 +0.10(+0.69%)
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.