Skip to main content

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

13.93 +0.09 (+0.65%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 7.714 7.714 7.601 7.639 84,082 -0.10(-1.27%)
Jul 30, 2021 7.761 7.771 7.724 7.738 19,593 -0.08(-1.03%)
Jul 29, 2021 7.828 7.828 7.771 7.818 58,911 +0.08(+0.98%)
Jul 28, 2021 7.828 7.828 7.743 7.743 23,379 -0.01(-0.16%)
Jul 27, 2021 7.762 7.780 7.743 7.755 33,921 -0.10(-1.28%)
Jul 26, 2021 7.837 7.856 7.809 7.856 59,670 -0.01(-0.12%)
Jul 23, 2021 7.884 7.884 7.841 7.866 25,403 +0.04(+0.48%)
Jul 22, 2021 7.884 7.884 7.762 7.828 22,818 -0.04(-0.48%)
Jul 21, 2021 7.799 7.912 7.799 7.866 54,381 +0.15(+1.96%)
Jul 20, 2021 7.639 7.762 7.601 7.714 79,621 +0.01(+0.12%)
Jul 19, 2021 7.743 7.799 7.667 7.705 198,266 -0.21(-2.67%)
Jul 16, 2021 7.960 7.979 7.913 7.917 90,949 -0.03(-0.43%)
Jul 15, 2021 7.979 8.026 7.913 7.951 85,524 -0.06(-0.71%)
Jul 14, 2021 8.074 8.074 8.007 8.007 93,635 -0.10(-1.29%)
Jul 13, 2021 8.045 8.121 7.998 8.112 36,621 +0.12(+1.54%)
Jul 12, 2021 7.979 8.055 7.979 7.988 39,277 -0.05(-0.59%)
Jul 09, 2021 8.026 8.036 7.998 8.036 42,095 +0.15(+1.92%)
Jul 08, 2021 7.941 7.941 7.849 7.884 87,915 -0.09(-1.07%)
Jul 07, 2021 8.026 8.026 7.856 7.970 191,087 -0.05(-0.59%)
Jul 06, 2021 8.149 8.149 8.017 8.017 55,872 -0.15(-1.79%)
Jul 02, 2021 8.234 8.258 8.159 8.163 23,853 -0.12(-1.43%)
Jul 01, 2021 8.272 8.310 8.244 8.282 11,129 +0.04(+0.54%)
Jun 30, 2021 8.272 8.272 8.234 8.237 14,984 -0.06(-0.76%)
Jun 29, 2021 8.357 8.357 8.291 8.300 9,950 -0.02(-0.23%)
Jun 28, 2021 8.376 8.376 8.282 8.319 23,759 -0.07(-0.81%)
Jun 25, 2021 8.319 8.414 8.319 8.388 16,968 +0.07(+0.82%)
Jun 24, 2021 8.304 8.337 8.300 8.319 17,543 -0.02(-0.23%)
Jun 23, 2021 8.329 8.338 8.282 8.338 13,580 +0.09(+1.03%)
Jun 22, 2021 8.319 8.357 8.253 8.253 24,013 -0.07(-0.80%)
Jun 21, 2021 8.319 8.376 8.300 8.319 38,903 +0.07(+0.86%)
Jun 18, 2021 8.338 8.367 8.225 8.248 130,900 -0.14(-1.64%)
Jun 17, 2021 8.490 8.490 8.291 8.386 76,007 -0.09(-1.11%)
Jun 16, 2021 8.367 8.508 8.291 8.480 96,336 +0.15(+1.76%)
Jun 15, 2021 8.357 8.367 8.319 8.334 44,668 -0.00(-0.06%)
Jun 14, 2021 8.291 8.348 8.291 8.338 223,186 +0.07(+0.82%)
Jun 11, 2021 8.206 8.299 8.206 8.270 50,959 +0.06(+0.78%)
Jun 10, 2021 8.338 8.433 8.206 8.206 72,405 -0.07(-0.80%)
Jun 09, 2021 8.319 8.371 8.216 8.272 191,238 -0.12(-1.49%)
Jun 08, 2021 8.395 8.414 8.367 8.397 39,275 -0.05(-0.56%)
Jun 07, 2021 8.452 8.490 8.433 8.444 20,236 -0.02(-0.20%)
Jun 04, 2021 8.499 8.508 8.452 8.461 60,095 -0.10(-1.21%)
Jun 03, 2021 8.537 8.603 8.518 8.565 40,445 +0.06(+0.66%)
Jun 02, 2021 8.508 8.537 8.508 8.509 35,117 +0.00(+0.01%)
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.