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

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

14.13 -0.03 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 30, 2020 7.347 7.389 7.292 7.389 2,816 +0.04(+0.61%)
Apr 29, 2020 7.301 7.352 7.301 7.344 4,633 +0.00(+0.04%)
Apr 28, 2020 7.366 7.366 7.341 7.341 1,237 -0.09(-1.20%)
Apr 27, 2020 7.393 7.431 7.393 7.431 3,708 +0.12(+1.59%)
Apr 24, 2020 7.342 7.342 7.310 7.315 3,462 -0.01(-0.18%)
Apr 23, 2020 7.342 7.373 7.301 7.328 3,202 -0.00(-0.01%)
Apr 22, 2020 7.347 7.375 7.329 7.329 6,778 +0.05(+0.63%)
Apr 21, 2020 7.255 7.301 7.245 7.282 6,666 -0.04(-0.51%)
Apr 20, 2020 7.338 7.366 7.319 7.319 5,099 -0.07(-0.89%)
Apr 17, 2020 7.319 7.389 7.282 7.385 6,817 +0.05(+0.61%)
Apr 16, 2020 7.329 7.340 7.301 7.340 2,260 -0.01(-0.10%)
Apr 15, 2020 7.412 7.416 7.338 7.347 9,191 -0.21(-2.83%)
Apr 14, 2020 7.541 7.562 7.532 7.561 3,901 -0.03(-0.34%)
Apr 13, 2020 7.541 7.606 7.541 7.587 2,547 +0.01(+0.12%)
Apr 09, 2020 7.560 7.587 7.495 7.578 7,574 -0.03(-0.34%)
Apr 08, 2020 7.579 7.624 7.569 7.604 6,282 +0.06(+0.83%)
Apr 07, 2020 7.634 7.661 7.541 7.541 4,940 +0.05(+0.62%)
Apr 06, 2020 7.486 7.495 7.430 7.495 10,623 +0.11(+1.49%)
Apr 03, 2020 7.358 7.385 7.310 7.385 12,227 -0.01(-0.12%)
Apr 02, 2020 7.356 7.394 7.319 7.394 4,315 -0.02(-0.24%)
Apr 01, 2020 7.356 7.412 7.329 7.412 26,445 -0.05(-0.73%)
Mar 31, 2020 7.486 7.504 7.439 7.467 5,354 -0.05(-0.61%)
Mar 30, 2020 7.430 7.512 7.384 7.512 4,652 +0.01(+0.15%)
Mar 27, 2020 7.592 7.597 7.476 7.501 8,007 -0.22(-2.91%)
Mar 26, 2020 7.707 7.781 7.670 7.726 13,288 -0.06(-0.71%)
Mar 25, 2020 7.818 7.892 7.746 7.781 11,695 -0.12(-1.52%)
Mar 24, 2020 7.892 7.938 7.837 7.902 14,176 +0.23(+3.00%)
Mar 23, 2020 7.837 7.837 7.598 7.671 22,207 -0.30(-3.75%)
Mar 20, 2020 8.196 8.285 7.948 7.970 19,653 -0.58(-6.75%)
Mar 19, 2020 8.686 8.686 8.335 8.548 33,408 +0.07(+0.85%)
Mar 18, 2020 8.334 8.749 8.289 8.476 232,002 +0.21(+2.49%)
Mar 17, 2020 7.791 8.273 7.791 8.270 22,023 +0.51(+6.63%)
Mar 16, 2020 7.791 8.113 7.681 7.756 26,057 -0.59(-7.12%)
Mar 13, 2020 8.408 8.408 8.123 8.351 54,835 +0.22(+2.69%)
Mar 12, 2020 7.690 8.482 7.524 8.132 59,665 +0.01(+0.09%)
Mar 11, 2020 7.800 8.224 7.745 8.124 71,779 +0.11(+1.40%)
Mar 10, 2020 7.754 8.012 7.552 8.012 155,467 +0.43(+5.71%)
Mar 09, 2020 7.220 7.607 7.220 7.579 383,313 -0.27(-3.45%)
Mar 06, 2020 7.717 7.883 7.653 7.851 42,673 -0.22(-2.69%)
Mar 05, 2020 8.113 8.141 8.049 8.067 14,576 -0.21(-2.56%)
Mar 04, 2020 8.206 8.316 8.150 8.279 58,082 +0.04(+0.45%)
Mar 03, 2020 8.500 8.500 8.058 8.242 66,878 -0.27(-3.19%)
Mar 02, 2020 8.381 8.514 8.325 8.514 27,553 +0.01(+0.16%)
Feb 28, 2020 8.592 8.592 8.473 8.500 25,734 -0.31(-3.56%)
Feb 27, 2020 8.758 8.874 8.721 8.813 13,396 -0.09(-1.03%)
Feb 26, 2020 8.942 8.970 8.841 8.905 4,093 +0.00(+0.01%)
Feb 25, 2020 8.930 8.930 8.860 8.905 15,043 -0.07(-0.73%)
Feb 24, 2020 8.933 8.979 8.933 8.970 21,879 -0.21(-2.27%)
Feb 21, 2020 9.172 9.210 9.163 9.178 7,166 -0.11(-1.20%)
Feb 20, 2020 9.303 9.303 9.281 9.290 719 -0.08(-0.81%)
Feb 19, 2020 9.384 9.385 9.366 9.366 2,220 -0.00(-0.00%)
Feb 18, 2020 9.361 9.366 9.348 9.366 1,056 -0.07(-0.73%)
Feb 14, 2020 9.434 9.435 9.394 9.435 1,845 -0.05(-0.49%)
Feb 13, 2020 9.486 9.486 9.481 9.481 705 -0.03(-0.29%)
Feb 12, 2020 9.499 9.522 9.486 9.508 789 +0.08(+0.84%)
Feb 11, 2020 9.384 9.437 9.384 9.429 5,659 +0.06(+0.67%)
Feb 10, 2020 9.371 9.371 9.335 9.366 4,965 -0.05(-0.58%)
Feb 07, 2020 9.446 9.446 9.411 9.420 2,063 -0.12(-1.28%)
Feb 06, 2020 9.559 9.569 9.533 9.542 34,767 -0.02(-0.23%)
Feb 05, 2020 9.550 9.570 9.550 9.564 1,335 +0.12(+1.29%)
Feb 04, 2020 9.440 9.458 9.440 9.442 3,310 +0.15(+1.66%)
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.