Skip to main content

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

14.19 +0.24 (+1.76%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 10.71 10.71 10.67 10.67 1,115 -0.05(-0.49%)
Jul 30, 2019 10.79 10.79 10.71 10.72 11,699 -0.08(-0.72%)
Jul 29, 2019 10.74 10.80 10.74 10.80 1,592 -0.01(-0.13%)
Jul 26, 2019 10.82 10.83 10.79 10.81 11,652 +0.02(+0.19%)
Jul 25, 2019 10.81 10.89 10.79 10.79 6,189 +0.06(+0.58%)
Jul 24, 2019 10.72 10.74 10.72 10.73 1,870 -0.04(-0.38%)
Jul 23, 2019 10.73 10.79 10.71 10.77 3,161 +0.05(+0.43%)
Jul 22, 2019 10.66 10.72 10.65 10.72 7,742 +0.04(+0.34%)
Jul 19, 2019 10.70 10.75 10.69 10.69 3,776 +0.02(+0.23%)
Jul 18, 2019 10.75 10.75 10.66 10.66 5,378 -0.09(-0.88%)
Jul 17, 2019 10.76 10.80 10.75 10.76 1,018 -0.11(-0.97%)
Jul 16, 2019 10.85 10.91 10.82 10.86 104,353 +0.04(+0.39%)
Jul 15, 2019 10.79 10.82 10.75 10.82 24,814 -0.01(-0.13%)
Jul 12, 2019 10.88 10.91 10.79 10.83 84,266 -0.07(-0.67%)
Jul 11, 2019 10.83 10.91 10.77 10.91 7,180 +0.16(+1.51%)
Jul 10, 2019 10.78 10.87 10.69 10.75 17,828 -0.01(-0.10%)
Jul 09, 2019 10.76 10.76 10.76 10.76 503 +0.02(+0.17%)
Jul 08, 2019 10.70 10.74 10.65 10.74 4,881 +0.04(+0.39%)
Jul 05, 2019 10.51 10.76 10.51 10.70 11,976 +0.19(+1.81%)
Jul 03, 2019 10.51 10.51 10.50 10.51 2,050 -0.04(-0.36%)
Jul 02, 2019 10.63 10.63 10.53 10.54 1,282 -0.13(-1.25%)
Jul 01, 2019 10.61 10.71 10.61 10.68 19,820 +0.05(+0.51%)
Jun 28, 2019 10.66 10.71 10.62 10.62 8,523 -0.02(-0.22%)
Jun 27, 2019 10.73 10.73 10.61 10.65 2,127 -0.10(-0.89%)
Jun 26, 2019 10.69 10.74 10.69 10.74 8,202 +0.16(+1.49%)
Jun 25, 2019 10.61 10.61 10.58 10.58 4,805 -0.07(-0.69%)
Jun 24, 2019 10.70 10.71 10.66 10.66 3,277 -0.12(-1.09%)
Jun 21, 2019 10.72 10.79 10.72 10.77 7,261 +0.16(+1.49%)
Jun 20, 2019 10.64 10.64 10.56 10.62 9,891 -0.10(-0.90%)
Jun 19, 2019 10.74 10.86 10.68 10.71 7,771 -0.04(-0.39%)
Jun 18, 2019 10.83 10.83 10.75 10.75 720 -0.06(-0.59%)
Jun 17, 2019 10.84 10.84 10.81 10.82 4,649 -0.01(-0.13%)
Jun 14, 2019 10.85 10.85 10.81 10.83 5,960 -0.01(-0.12%)
Jun 13, 2019 10.85 10.85 10.85 10.85 98 -0.08(-0.72%)
Jun 12, 2019 10.91 10.93 10.91 10.93 248 -0.07(-0.67%)
Jun 11, 2019 11.00 11.00 11.00 11.00 18 +0.00(+0.03%)
Jun 10, 2019 10.93 11.00 10.93 11.00 9,977 +0.15(+1.38%)
Jun 07, 2019 10.83 10.85 10.81 10.85 10,403 -0.11(-1.01%)
Jun 06, 2019 10.90 10.96 10.90 10.96 9,023 +0.01(+0.12%)
Jun 05, 2019 10.94 10.94 10.89 10.94 12,637 -0.00(-0.05%)
Jun 04, 2019 10.98 11.01 10.95 10.95 19,048 +0.10(+0.91%)
Jun 03, 2019 10.97 11.00 10.81 10.85 47,131 -0.17(-1.50%)
May 31, 2019 11.14 11.14 11.02 11.02 10,837 -0.21(-1.90%)
May 30, 2019 11.36 11.36 11.22 11.23 8,273 -0.11(-0.99%)
May 29, 2019 11.26 11.36 11.25 11.34 3,811 -0.01(-0.05%)
May 28, 2019 11.37 11.39 11.35 11.35 2,765 -0.14(-1.19%)
May 24, 2019 11.47 11.50 11.47 11.48 7,477 +0.02(+0.20%)
May 23, 2019 11.53 11.53 11.46 11.46 4,889 -0.21(-1.78%)
May 22, 2019 11.67 11.67 11.67 11.67 2 -0.11(-0.96%)
May 21, 2019 11.72 11.78 11.72 11.78 1,903 +0.06(+0.50%)
May 20, 2019 11.69 11.76 11.69 11.72 1,860 +0.06(+0.55%)
May 17, 2019 11.64 11.66 11.64 11.66 541 -0.05(-0.44%)
May 16, 2019 11.75 11.75 11.71 11.71 1,140 +0.08(+0.73%)
May 15, 2019 11.63 11.71 11.63 11.63 3,896 -0.13(-1.10%)
May 14, 2019 11.78 11.78 11.76 11.76 464 +0.06(+0.47%)
May 13, 2019 11.76 11.76 11.69 11.70 48,650 -0.16(-1.32%)
May 10, 2019 11.82 11.86 11.77 11.86 2,059 +0.05(+0.47%)
May 09, 2019 11.77 11.84 11.77 11.80 2,678 -0.12(-1.01%)
May 08, 2019 11.78 11.92 11.78 11.92 1,907 +0.08(+0.70%)
May 07, 2019 11.89 11.90 11.84 11.84 2,576 -0.13(-1.12%)
May 06, 2019 11.90 11.97 11.90 11.97 1,256 -0.06(-0.49%)
May 03, 2019 12.03 12.03 12.03 12.03 325 -0.07(-0.57%)
May 02, 2019 12.10 12.10 12.10 12.10 599 +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.