Skip to main content

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

12.40 +0.11 (+0.90%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 11.28 11.37 11.24 11.24 31,397 -0.27(-2.34%)
Apr 27, 2023 11.41 11.53 11.41 11.51 49,876 +0.25(+2.22%)
Apr 26, 2023 11.13 11.31 11.13 11.26 35,979 +0.12(+1.10%)
Apr 25, 2023 11.30 11.30 11.12 11.14 95,768 -0.34(-2.93%)
Apr 24, 2023 11.54 11.57 11.45 11.48 28,841 -0.15(-1.26%)
Apr 21, 2023 11.49 11.64 11.45 11.62 29,354 +0.07(+0.58%)
Apr 20, 2023 11.54 11.57 11.51 11.56 24,919 -0.15(-1.29%)
Apr 19, 2023 11.73 11.82 11.70 11.71 57,273 +0.06(+0.49%)
Apr 18, 2023 11.73 11.73 11.57 11.65 32,769 -0.06(-0.49%)
Apr 17, 2023 11.58 11.72 11.58 11.71 72,778 +0.23(+2.00%)
Apr 14, 2023 11.43 11.52 11.42 11.48 36,778 +0.19(+1.66%)
Apr 13, 2023 11.15 11.33 11.10 11.29 58,415 +0.09(+0.76%)
Apr 12, 2023 11.15 11.34 11.15 11.21 49,859 -0.09(-0.75%)
Apr 11, 2023 11.27 11.34 11.27 11.29 18,990 +0.05(+0.40%)
Apr 10, 2023 11.18 11.30 11.18 11.25 55,292 +0.33(+3.06%)
Apr 06, 2023 10.91 10.94 10.87 10.91 23,981 +0.00(+0.00%)
Apr 05, 2023 10.93 10.98 10.83 10.91 51,255 -0.14(-1.29%)
Apr 04, 2023 11.39 11.42 11.03 11.05 82,951 -0.21(-1.86%)
Apr 03, 2023 11.42 11.51 11.21 11.26 42,112 -0.14(-1.24%)
Mar 31, 2023 11.56 11.58 11.40 11.40 30,611 -0.23(-1.95%)
Mar 30, 2023 11.68 11.68 11.57 11.63 16,519 +0.01(+0.08%)
Mar 29, 2023 11.71 11.72 11.59 11.62 40,334 +0.06(+0.49%)
Mar 28, 2023 11.61 11.65 11.55 11.56 52,233 +0.02(+0.16%)
Mar 27, 2023 11.45 11.57 11.39 11.55 147,219 +0.43(+3.83%)
Mar 24, 2023 10.98 11.18 10.92 11.12 107,706 -0.05(-0.42%)
Mar 23, 2023 11.37 11.43 11.13 11.17 115,948 -0.16(-1.42%)
Mar 22, 2023 11.82 11.89 11.29 11.33 112,754 -0.47(-3.96%)
Mar 21, 2023 11.71 11.83 11.63 11.80 99,719 +0.29(+2.52%)
Mar 20, 2023 11.26 11.55 11.26 11.51 219,187 +0.24(+2.16%)
Mar 17, 2023 11.38 11.48 11.23 11.26 186,901 -0.51(-4.37%)
Mar 16, 2023 11.28 11.78 11.19 11.78 165,245 +0.37(+3.20%)
Mar 15, 2023 11.32 11.60 11.16 11.41 380,133 -0.56(-4.69%)
Mar 14, 2023 11.79 12.02 11.76 11.97 174,982 +0.33(+2.81%)
Mar 13, 2023 11.38 11.75 11.29 11.65 642,312 -0.38(-3.19%)
Mar 10, 2023 12.27 12.31 12.02 12.03 211,037 -0.74(-5.79%)
Mar 09, 2023 12.90 12.93 12.72 12.77 44,106 -0.22(-1.66%)
Mar 08, 2023 12.84 13.03 12.73 12.99 51,137 +0.06(+0.43%)
Mar 07, 2023 12.89 13.04 12.84 12.93 424,973 +0.00(+0.00%)
Mar 06, 2023 12.78 12.98 12.78 12.93 84,073 +0.01(+0.07%)
Mar 03, 2023 13.00 13.10 12.90 12.92 123,651 -0.29(-2.20%)
Mar 02, 2023 13.26 13.27 13.16 13.21 56,414 +0.18(+1.37%)
Mar 01, 2023 12.89 13.04 12.85 13.03 74,389 +0.31(+2.45%)
Feb 28, 2023 12.89 12.91 12.71 12.72 38,529 -0.08(-0.61%)
Feb 27, 2023 12.77 12.83 12.71 12.80 80,026 -0.07(-0.58%)
Feb 24, 2023 12.86 12.96 12.84 12.87 37,858 +0.22(+1.78%)
Feb 23, 2023 12.80 12.80 12.59 12.65 138,582 -0.14(-1.10%)
Feb 22, 2023 12.73 12.79 12.67 12.79 110,641 -0.03(-0.22%)
Feb 21, 2023 12.67 12.84 12.67 12.82 67,814 +0.40(+3.24%)
Feb 17, 2023 12.60 12.63 12.41 12.41 119,552 -0.11(-0.90%)
Feb 16, 2023 12.48 12.55 12.42 12.53 94,433 +0.12(+0.98%)
Feb 15, 2023 12.37 12.44 12.26 12.40 57,051 +0.13(+1.08%)
Feb 14, 2023 12.24 12.38 12.14 12.27 52,284 +0.17(+1.38%)
Feb 13, 2023 12.22 12.22 12.10 12.11 39,790 -0.09(-0.77%)
Feb 10, 2023 12.04 12.22 12.04 12.20 101,411 +0.22(+1.88%)
Feb 09, 2023 11.73 12.04 11.73 11.97 63,960 +0.14(+1.19%)
Feb 08, 2023 11.91 12.01 11.82 11.83 110,186 -0.13(-1.05%)
Feb 07, 2023 11.90 11.98 11.74 11.96 233,158 +0.08(+0.66%)
Feb 06, 2023 11.82 11.89 11.79 11.88 83,401 +0.32(+2.75%)
Feb 03, 2023 11.51 11.61 11.42 11.56 52,874 +0.37(+3.34%)
Feb 02, 2023 11.07 11.20 11.01 11.19 179,482 +0.02(+0.18%)
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.