Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.48 +0.00 (+0.03%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.894 7.922 7.876 7.922 103,181 +0.04(+0.47%)
Dec 30, 2021 7.932 7.976 7.885 7.885 65,098 -0.09(-1.17%)
Dec 29, 2021 7.941 8.007 7.932 7.978 188,060 +0.11(+1.43%)
Dec 28, 2021 7.838 7.876 7.829 7.866 28,815 -0.02(-0.24%)
Dec 27, 2021 7.857 7.894 7.848 7.885 55,795 +0.02(+0.24%)
Dec 23, 2021 7.838 7.904 7.838 7.866 53,826 +0.03(+0.36%)
Dec 22, 2021 7.876 7.876 7.829 7.838 19,870 -0.02(-0.24%)
Dec 21, 2021 7.848 7.903 7.838 7.857 49,964 +0.09(+1.20%)
Dec 20, 2021 7.717 7.773 7.689 7.763 71,681 +0.01(+0.12%)
Dec 17, 2021 7.735 7.754 7.684 7.754 98,508 -0.06(-0.72%)
Dec 16, 2021 7.837 7.837 7.773 7.810 83,218 -0.07(-0.83%)
Dec 15, 2021 7.904 7.922 7.829 7.876 110,670 +0.03(+0.36%)
Dec 14, 2021 7.871 7.876 7.824 7.848 41,984 +0.05(+0.60%)
Dec 13, 2021 7.848 7.857 7.791 7.801 80,474 -0.11(-1.42%)
Dec 10, 2021 7.894 7.918 7.848 7.913 42,703 -0.02(-0.21%)
Dec 09, 2021 7.941 7.960 7.899 7.930 36,377 -0.05(-0.61%)
Dec 08, 2021 7.950 8.007 7.941 7.978 21,186 +0.07(+0.95%)
Dec 07, 2021 7.876 7.932 7.843 7.904 104,201 +0.08(+1.08%)
Dec 06, 2021 7.735 7.848 7.728 7.819 106,383 +0.11(+1.46%)
Dec 03, 2021 7.885 7.904 7.658 7.707 126,242 -0.14(-1.79%)
Dec 02, 2021 7.791 7.904 7.791 7.848 251,166 +0.04(+0.48%)
Dec 01, 2021 7.950 7.960 7.810 7.810 285,859 -0.05(-0.60%)
Nov 30, 2021 7.838 7.838 7.763 7.857 253,596 -0.12(-1.52%)
Nov 29, 2021 8.081 8.081 7.978 7.978 55,341 +0.04(+0.47%)
Nov 26, 2021 8.007 8.044 7.932 7.941 269,888 -0.32(-3.85%)
Nov 24, 2021 8.334 8.353 8.254 8.259 84,553 -0.07(-0.89%)
Nov 23, 2021 8.296 8.334 8.260 8.333 325,704 +0.10(+1.24%)
Nov 22, 2021 8.175 8.250 8.147 8.231 124,185 +0.17(+2.09%)
Nov 19, 2021 8.044 8.072 8.007 8.063 43,648 -0.07(-0.86%)
Nov 18, 2021 8.166 8.147 8.133 8.133 46,601 -0.02(-0.29%)
Nov 17, 2021 8.231 8.231 8.155 8.156 76,412 -0.07(-0.80%)
Nov 16, 2021 8.212 8.231 8.166 8.222 39,771 +0.01(+0.12%)
Nov 15, 2021 8.128 8.212 8.128 8.212 46,028 +0.09(+1.15%)
Nov 12, 2021 8.044 8.128 8.044 8.119 94,303 -0.07(-0.80%)
Nov 11, 2021 8.091 8.184 8.081 8.184 56,336 +0.09(+1.16%)
Nov 10, 2021 7.932 8.091 156,367 +0.21(+2.61%)
Nov 09, 2021 7.904 7.913 7.857 7.885 56,807 -0.12(-1.52%)
Nov 08, 2021 7.960 8.007 7.950 8.007 41,265 +0.10(+1.30%)
Nov 05, 2021 7.960 7.997 7.883 7.904 144,180 -0.14(-1.74%)
Nov 04, 2021 8.128 8.128 8.016 8.044 63,181 -0.12(-1.49%)
Nov 03, 2021 8.081 8.203 8.081 8.166 65,975 +0.07(+0.92%)
Nov 02, 2021 8.137 8.137 8.063 8.091 30,493 -0.06(-0.69%)
Nov 01, 2021 8.231 8.147 8.137 8.147 25,435 +0.00(+0.00%)
Oct 29, 2021 8.222 8.240 8.091 8.147 95,339 -0.01(-0.18%)
Oct 28, 2021 8.119 8.175 8.100 8.162 53,841 +0.06(+0.76%)
Oct 27, 2021 8.147 8.184 8.063 8.100 55,366 -0.14(-1.76%)
Oct 26, 2021 8.268 8.240 8.245 19,984 -0.03(-0.32%)
Oct 25, 2021 8.282 8.287 8.240 8.271 51,853 -0.02(-0.30%)
Oct 22, 2021 8.343 8.354 8.287 8.296 48,467 -0.07(-0.89%)
Oct 21, 2021 8.325 8.381 8.315 8.371 58,066 +0.07(+0.79%)
Oct 20, 2021 8.296 8.306 8.268 8.306 140,793 +0.02(+0.23%)
Oct 19, 2021 8.240 8.296 8.225 8.287 55,596 +0.09(+1.14%)
Oct 18, 2021 8.231 8.268 8.184 8.194 51,022 +0.02(+0.27%)
Oct 15, 2021 8.137 8.175 8.137 8.171 37,826 +0.12(+1.46%)
Oct 14, 2021 8.072 8.100 8.044 8.053 138,337 -0.05(-0.58%)
Oct 13, 2021 8.170 8.189 8.091 8.100 62,279 -0.08(-1.03%)
Oct 12, 2021 8.240 8.259 8.147 8.184 39,326 -0.10(-1.24%)
Oct 11, 2021 8.268 8.287 8.231 8.287 66,054 +0.08(+1.03%)
Oct 08, 2021 8.166 8.231 8.166 8.203 126,131 +0.06(+0.69%)
Oct 07, 2021 8.119 8.156 8.109 8.147 109,082 +0.07(+0.93%)
Oct 06, 2021 8.072 8.139 8.035 8.072 372,204 +0.00(+0.00%)
Oct 05, 2021 8.044 8.100 8.025 8.072 129,952 +0.07(+0.82%)
Oct 04, 2021 8.007 8.044 7.974 8.007 79,635 +0.04(+0.55%)
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.