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

10.88 -0.11 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.940 9.120 8.900 8.900 52,200 -0.23(-2.52%)
Feb 25, 2021 8.920 9.228 8.882 9.130 77,732 +0.33(+3.69%)
Feb 24, 2021 8.810 8.990 8.761 8.805 80,527 +0.11(+1.24%)
Feb 23, 2021 8.700 8.750 8.670 8.697 28,402 -0.03(-0.39%)
Feb 22, 2021 8.670 8.740 8.650 8.731 15,960 +0.03(+0.37%)
Feb 19, 2021 8.660 8.718 8.642 8.699 19,200 +0.11(+1.28%)
Feb 18, 2021 8.480 8.640 8.480 8.589 22,913 +0.01(+0.12%)
Feb 17, 2021 8.700 8.700 8.540 8.579 45,588 -0.04(-0.46%)
Feb 16, 2021 8.540 8.630 8.450 8.619 49,071 +0.19(+2.27%)
Feb 12, 2021 8.335 8.430 8.330 8.427 8,300 +0.10(+1.16%)
Feb 11, 2021 8.340 8.387 8.305 8.330 20,884 +0.01(+0.12%)
Feb 10, 2021 8.380 8.460 8.320 8.320 12,560 -0.04(-0.54%)
Feb 09, 2021 8.438 8.438 8.350 8.365 9,480 -0.08(-0.89%)
Feb 08, 2021 8.450 8.590 8.380 8.440 4,994 -0.02(-0.18%)
Feb 05, 2021 8.400 8.470 8.380 8.455 17,300 +0.08(+1.00%)
Feb 04, 2021 8.400 8.480 8.367 8.372 20,627 +0.01(+0.14%)
Feb 03, 2021 8.330 8.380 8.300 8.360 9,455 +0.03(+0.36%)
Feb 02, 2021 8.300 8.375 8.300 8.330 5,345 +0.03(+0.36%)
Feb 01, 2021 8.270 8.310 8.240 8.300 64,407 +0.03(+0.32%)
Jan 29, 2021 8.290 8.290 8.225 8.274 7,000 +0.05(+0.56%)
Jan 28, 2021 8.170 8.236 8.170 8.227 9,427 +0.08(+0.99%)
Jan 27, 2021 8.110 8.170 8.110 8.146 2,032 -0.02(-0.29%)
Jan 26, 2021 8.230 8.320 8.170 8.170 12,018 -0.02(-0.27%)
Jan 25, 2021 8.270 8.345 8.132 8.192 9,906 -0.22(-2.60%)
Jan 22, 2021 8.330 8.420 8.300 8.411 6,000 +0.10(+1.15%)
Jan 21, 2021 8.310 8.350 8.275 8.315 17,515 -0.13(-1.57%)
Jan 20, 2021 8.400 8.597 8.290 8.448 13,241 +0.13(+1.53%)
Jan 19, 2021 8.300 8.470 8.300 8.320 24,115 -0.05(-0.60%)
Jan 15, 2021 8.390 8.520 8.300 8.370 18,300 -0.03(-0.36%)
Jan 14, 2021 8.330 8.590 8.330 8.400 14,644 +0.03(+0.34%)
Jan 13, 2021 8.430 8.430 8.360 8.372 14,872 -0.08(-0.99%)
Jan 12, 2021 8.480 8.510 8.450 8.455 31,681 -0.01(-0.06%)
Jan 11, 2021 8.390 8.470 8.390 8.460 21,130 +0.09(+1.08%)
Jan 08, 2021 8.350 8.380 8.330 8.370 13,400 +0.09(+1.09%)
Jan 07, 2021 8.280 8.320 8.280 8.280 17,673 +0.06(+0.74%)
Jan 06, 2021 8.190 8.250 8.170 8.219 32,813 +0.18(+2.28%)
Jan 05, 2021 8.020 8.060 8.020 8.036 16,129 +0.06(+0.70%)
Jan 04, 2021 8.030 8.030 7.975 7.980 24,497 +0.10(+1.26%)
Dec 31, 2020 7.881 7.881 7.881 15,090 -0.14(-1.79%)
Dec 30, 2020 8.046 8.050 8.020 8.025 15,090 -0.01(-0.17%)
Dec 29, 2020 8.060 8.080 8.020 8.038 1,872 +0.00(+0.04%)
Dec 28, 2020 8.060 8.090 8.035 8.035 4,104 -0.01(-0.12%)
Dec 24, 2020 8.070 8.070 8.030 8.045 800 -0.04(-0.50%)
Dec 23, 2020 8.090 8.100 8.080 8.085 3,382 +0.06(+0.68%)
Dec 22, 2020 8.040 8.050 8.030 8.030 5,639 -0.03(-0.37%)
Dec 21, 2020 8.040 8.090 8.040 8.060 1,940 -0.01(-0.19%)
Dec 18, 2020 8.020 8.075 8.020 8.075 16,500 +0.02(+0.25%)
Dec 17, 2020 8.000 8.070 8.000 8.055 1,122 +0.01(+0.16%)
Dec 16, 2020 8.070 8.087 8.040 8.042 1,573 +0.01(+0.15%)
Dec 15, 2020 8.030 8.045 8.020 8.030 13,239 +0.03(+0.37%)
Dec 14, 2020 8.040 8.050 8.000 8.000 1,120 +0.00(+0.00%)
Dec 11, 2020 8.010 8.010 7.980 8.000 9,000 -0.05(-0.60%)
Dec 10, 2020 8.090 8.090 8.048 8.048 2,818 -0.05(-0.66%)
Dec 09, 2020 8.110 8.120 8.080 8.101 3,255 +0.02(+0.27%)
Dec 08, 2020 8.040 8.080 8.020 8.080 20,787 -0.01(-0.06%)
Dec 07, 2020 8.100 8.110 8.085 8.085 3,320 -0.08(-1.02%)
Dec 04, 2020 8.157 8.180 8.157 8.168 6,500 +0.09(+1.16%)
Dec 03, 2020 8.100 8.100 8.070 8.075 16,409 -0.06(-0.74%)
Dec 02, 2020 8.158 8.158 8.135 8.135 3,378 +0.04(+0.45%)
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.