Skip to main content

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

13.91 +0.07 (+0.51%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.83 10.83 10.78 10.78 1,103 -0.05(-0.49%)
Jul 30, 2019 10.90 10.90 10.82 10.84 11,575 -0.08(-0.72%)
Jul 29, 2019 10.86 10.91 10.86 10.91 1,575 -0.01(-0.13%)
Jul 26, 2019 10.93 10.94 10.90 10.93 11,529 +0.02(+0.19%)
Jul 25, 2019 10.92 11.01 10.90 10.91 6,124 +0.06(+0.58%)
Jul 24, 2019 10.84 10.85 10.84 10.84 1,851 -0.04(-0.38%)
Jul 23, 2019 10.84 10.91 10.83 10.88 3,127 +0.05(+0.43%)
Jul 22, 2019 10.77 10.84 10.76 10.84 7,660 +0.04(+0.34%)
Jul 19, 2019 10.81 10.86 10.80 10.80 3,736 +0.02(+0.23%)
Jul 18, 2019 10.87 10.87 10.78 10.78 5,321 -0.10(-0.88%)
Jul 17, 2019 10.88 10.91 10.87 10.87 1,007 -0.11(-0.97%)
Jul 16, 2019 10.97 11.03 10.93 10.98 103,246 +0.04(+0.38%)
Jul 15, 2019 10.90 10.94 10.86 10.94 24,551 -0.01(-0.13%)
Jul 12, 2019 11.00 11.03 10.90 10.95 83,372 -0.07(-0.67%)
Jul 11, 2019 10.95 11.02 10.89 11.02 7,104 +0.16(+1.51%)
Jul 10, 2019 10.89 10.98 10.80 10.86 17,639 -0.01(-0.10%)
Jul 09, 2019 10.88 10.88 10.87 10.87 498 +0.02(+0.17%)
Jul 08, 2019 10.82 10.85 10.76 10.85 4,829 +0.04(+0.39%)
Jul 05, 2019 10.62 10.87 10.62 10.81 11,849 +0.19(+1.81%)
Jul 03, 2019 10.62 10.62 10.61 10.62 2,028 -0.04(-0.36%)
Jul 02, 2019 10.74 10.74 10.64 10.66 1,269 -0.14(-1.25%)
Jul 01, 2019 10.73 10.83 10.73 10.79 19,610 +0.05(+0.51%)
Jun 28, 2019 10.77 10.83 10.74 10.74 8,433 -0.02(-0.22%)
Jun 27, 2019 10.85 10.85 10.73 10.76 2,105 -0.10(-0.89%)
Jun 26, 2019 10.80 10.86 10.80 10.86 8,115 +0.16(+1.49%)
Jun 25, 2019 10.73 10.73 10.69 10.70 4,754 -0.07(-0.69%)
Jun 24, 2019 10.82 10.83 10.77 10.77 3,242 -0.12(-1.09%)
Jun 21, 2019 10.84 10.90 10.84 10.89 7,184 +0.16(+1.49%)
Jun 20, 2019 10.75 10.75 10.67 10.73 9,786 -0.10(-0.90%)
Jun 19, 2019 10.86 10.98 10.80 10.83 7,689 -0.04(-0.39%)
Jun 18, 2019 10.94 10.94 10.87 10.87 713 -0.07(-0.59%)
Jun 17, 2019 10.96 10.96 10.92 10.94 4,599 -0.01(-0.13%)
Jun 14, 2019 10.97 10.97 10.93 10.95 5,897 -0.01(-0.12%)
Jun 13, 2019 10.96 10.96 10.96 10.96 97 -0.08(-0.72%)
Jun 12, 2019 11.02 11.04 11.02 11.04 245 -0.08(-0.67%)
Jun 11, 2019 11.12 11.12 11.12 11.12 18 +0.00(+0.03%)
Jun 10, 2019 11.05 11.11 11.05 11.11 9,872 +0.15(+1.38%)
Jun 07, 2019 10.95 10.96 10.92 10.96 10,293 -0.11(-1.01%)
Jun 06, 2019 11.01 11.07 11.01 11.07 8,927 +0.01(+0.12%)
Jun 05, 2019 11.06 11.06 11.01 11.06 12,503 -0.01(-0.05%)
Jun 04, 2019 11.10 11.13 11.07 11.07 18,846 +0.10(+0.91%)
Jun 03, 2019 11.09 11.12 10.93 10.97 46,631 -0.17(-1.50%)
May 31, 2019 11.26 11.26 11.13 11.13 10,722 -0.22(-1.90%)
May 30, 2019 11.48 11.48 11.34 11.35 8,185 -0.11(-0.99%)
May 29, 2019 11.38 11.48 11.37 11.46 3,771 -0.01(-0.05%)
May 28, 2019 11.49 11.51 11.47 11.47 2,736 -0.14(-1.19%)
May 24, 2019 11.59 11.62 11.59 11.61 7,398 +0.02(+0.20%)
May 23, 2019 11.66 11.66 11.58 11.58 4,837 -0.21(-1.78%)
May 22, 2019 11.79 11.79 11.79 11.79 2 -0.11(-0.96%)
May 21, 2019 11.84 11.91 11.84 11.91 1,882 +0.06(+0.50%)
May 20, 2019 11.82 11.88 11.82 11.85 1,841 +0.07(+0.55%)
May 17, 2019 11.77 11.78 11.77 11.78 536 -0.05(-0.44%)
May 16, 2019 11.87 11.88 11.84 11.84 1,127 +0.09(+0.72%)
May 15, 2019 11.75 11.84 11.75 11.75 3,854 -0.13(-1.10%)
May 14, 2019 11.91 11.91 11.88 11.88 459 +0.06(+0.47%)
May 13, 2019 11.88 11.88 11.82 11.83 48,134 -0.16(-1.32%)
May 10, 2019 11.95 11.98 11.90 11.98 2,037 +0.06(+0.47%)
May 09, 2019 11.90 11.97 11.90 11.93 2,650 -0.12(-1.01%)
May 08, 2019 11.91 12.05 11.91 12.05 1,887 +0.08(+0.70%)
May 07, 2019 12.02 12.02 11.97 11.97 2,548 -0.14(-1.12%)
May 06, 2019 12.03 12.10 12.03 12.10 1,242 -0.06(-0.49%)
May 03, 2019 12.16 12.16 12.16 12.16 321 -0.07(-0.57%)
May 02, 2019 12.23 12.23 12.23 12.23 592 +0.10(+0.81%)
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.