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 )

12.59 +0.11 (+0.88%)
Streaming Delayed Price Updated: 11:12 AM 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 (%)
Jul 30, 2021 7.679 7.689 7.642 7.656 19,803 -0.08(-1.03%)
Jul 29, 2021 7.745 7.745 7.689 7.735 59,544 +0.07(+0.98%)
Jul 28, 2021 7.745 7.745 7.660 7.660 23,630 -0.01(-0.16%)
Jul 27, 2021 7.679 7.698 7.660 7.673 34,285 -0.10(-1.28%)
Jul 26, 2021 7.754 7.773 7.726 7.773 60,310 -0.01(-0.12%)
Jul 23, 2021 7.801 7.801 7.758 7.782 25,676 +0.04(+0.48%)
Jul 22, 2021 7.801 7.801 7.679 7.745 23,063 -0.04(-0.48%)
Jul 21, 2021 7.717 7.828 7.717 7.782 54,964 +0.15(+1.96%)
Jul 20, 2021 7.558 7.679 7.520 7.632 80,476 +0.01(+0.12%)
Jul 19, 2021 7.660 7.717 7.586 7.623 200,395 -0.21(-2.67%)
Jul 16, 2021 7.876 7.894 7.829 7.832 91,925 -0.03(-0.43%)
Jul 15, 2021 7.894 7.941 7.829 7.866 86,442 -0.06(-0.71%)
Jul 14, 2021 7.988 7.988 7.922 7.922 94,640 -0.10(-1.29%)
Jul 13, 2021 7.960 8.035 7.913 8.026 37,014 +0.12(+1.54%)
Jul 12, 2021 7.894 7.969 7.894 7.904 39,698 -0.05(-0.59%)
Jul 09, 2021 7.941 7.950 7.913 7.950 42,547 +0.15(+1.92%)
Jul 08, 2021 7.857 7.857 7.765 7.801 88,859 -0.08(-1.07%)
Jul 07, 2021 7.941 7.941 7.773 7.885 193,139 -0.05(-0.59%)
Jul 06, 2021 8.063 8.063 7.932 7.932 56,472 -0.14(-1.79%)
Jul 02, 2021 8.147 8.170 8.072 8.076 24,109 -0.12(-1.43%)
Jul 01, 2021 8.184 8.222 8.157 8.194 11,249 +0.04(+0.54%)
Jun 30, 2021 8.184 8.184 8.147 8.150 15,145 -0.06(-0.76%)
Jun 29, 2021 8.268 8.268 8.203 8.212 10,057 -0.02(-0.23%)
Jun 28, 2021 8.287 8.287 8.194 8.231 24,014 -0.07(-0.81%)
Jun 25, 2021 8.231 8.325 8.231 8.299 17,150 +0.07(+0.82%)
Jun 24, 2021 8.216 8.249 8.212 8.231 17,731 -0.02(-0.23%)
Jun 23, 2021 8.240 8.250 8.194 8.250 13,726 +0.08(+1.03%)
Jun 22, 2021 8.231 8.268 8.166 8.166 24,271 -0.07(-0.80%)
Jun 21, 2021 8.231 8.287 8.212 8.231 39,321 +0.07(+0.86%)
Jun 18, 2021 8.250 8.278 8.138 8.161 132,305 -0.14(-1.64%)
Jun 17, 2021 8.399 8.399 8.203 8.296 76,823 -0.09(-1.11%)
Jun 16, 2021 8.278 8.418 8.203 8.390 97,370 +0.14(+1.76%)
Jun 15, 2021 8.268 8.278 8.231 8.245 45,148 -0.00(-0.06%)
Jun 14, 2021 8.203 8.259 8.203 8.250 225,581 +0.07(+0.82%)
Jun 11, 2021 8.119 8.210 8.119 8.182 51,506 +0.06(+0.78%)
Jun 10, 2021 8.250 8.343 8.119 8.119 73,182 -0.07(-0.80%)
Jun 09, 2021 8.231 8.282 8.129 8.184 193,291 -0.12(-1.49%)
Jun 08, 2021 8.306 8.325 8.278 8.308 39,696 -0.05(-0.56%)
Jun 07, 2021 8.362 8.399 8.343 8.354 20,453 -0.02(-0.20%)
Jun 04, 2021 8.409 8.418 8.362 8.371 60,740 -0.10(-1.21%)
Jun 03, 2021 8.446 8.512 8.427 8.474 40,879 +0.06(+0.66%)
Jun 02, 2021 8.418 8.446 8.418 8.419 35,494 +0.00(+0.01%)
Jun 01, 2021 8.493 8.512 8.418 8.418 32,979 -0.05(-0.55%)
May 28, 2021 8.484 8.484 8.401 8.465 37,576 -0.01(-0.09%)
May 27, 2021 8.484 8.484 8.455 8.473 20,402 +0.06(+0.76%)
May 26, 2021 8.427 8.427 8.381 8.409 37,142 +0.00(+0.00%)
May 25, 2021 8.455 8.493 8.390 8.409 236,718 -0.07(-0.77%)
May 24, 2021 8.502 8.521 8.465 8.474 28,151 -0.03(-0.38%)
May 21, 2021 8.493 8.530 8.460 8.507 41,056 +0.00(+0.00%)
May 20, 2021 8.577 8.577 8.502 8.507 18,687 -0.10(-1.14%)
May 19, 2021 8.540 8.624 8.484 8.605 35,388 +0.08(+0.99%)
May 18, 2021 8.521 8.558 8.521 8.521 53,956 -0.02(-0.22%)
May 17, 2021 8.549 8.558 8.530 8.540 15,648 +0.03(+0.33%)
May 14, 2021 8.540 8.558 8.493 8.512 21,472 -0.05(-0.55%)
May 13, 2021 8.661 8.661 8.530 8.558 96,948 -0.10(-1.19%)
May 12, 2021 8.596 8.764 8.596 8.661 128,719 +0.13(+1.54%)
May 11, 2021 8.465 8.549 8.465 8.530 41,423 +0.02(+0.22%)
May 10, 2021 8.409 8.512 8.399 8.512 36,269 +0.07(+0.89%)
May 07, 2021 8.381 8.465 8.325 8.437 50,598 +0.01(+0.11%)
May 06, 2021 8.474 8.474 8.418 8.427 31,977 -0.02(-0.22%)
May 05, 2021 8.474 8.512 8.446 8.446 17,984 -0.03(-0.33%)
May 04, 2021 8.471 8.502 8.418 8.474 39,599 -0.05(-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.