Skip to main content

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

13.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.04 14.08 14.01 14.08 1,718 -0.10(-0.67%)
Jul 30, 2018 14.06 14.18 14.06 14.18 13,249 +0.14(+0.99%)
Jul 27, 2018 14.09 14.11 14.04 14.04 1,728 -0.07(-0.52%)
Jul 26, 2018 13.99 14.11 13.99 14.11 1,051 +0.01(+0.07%)
Jul 25, 2018 14.02 14.11 14.02 14.11 7,140 +0.06(+0.46%)
Jul 24, 2018 14.08 14.08 14.04 14.04 2,316 -0.07(-0.52%)
Jul 23, 2018 13.98 14.11 13.98 14.11 11,105 +0.24(+1.73%)
Jul 20, 2018 13.76 13.88 13.76 13.87 1,717 +0.02(+0.13%)
Jul 19, 2018 13.84 13.86 13.84 13.86 74,857 +0.04(+0.27%)
Jul 18, 2018 13.77 13.82 13.77 13.82 4,521 +0.02(+0.13%)
Jul 17, 2018 13.74 13.81 13.74 13.80 3,867 +0.02(+0.13%)
Jul 16, 2018 13.78 13.90 13.75 13.78 5,103 +0.05(+0.34%)
Jul 13, 2018 13.71 13.74 13.67 13.74 2,090 -0.04(-0.32%)
Jul 12, 2018 13.79 13.79 13.78 13.78 973 -0.00(-0.01%)
Jul 11, 2018 13.74 13.78 13.74 13.78 1,060 -0.07(-0.50%)
Jul 10, 2018 13.83 13.85 13.83 13.85 1,781 +0.02(+0.17%)
Jul 09, 2018 13.83 13.75 13.83 7,366 +0.13(+0.94%)
Jul 06, 2018 13.71 13.74 13.68 13.70 2,929 -0.06(-0.40%)
Jul 05, 2018 13.72 13.78 13.70 13.75 3,758 -0.02(-0.13%)
Jul 03, 2018 13.77 13.77 13.77 0 -0.06(-0.44%)
Jul 02, 2018 13.84 13.86 13.79 13.83 17,128 +0.08(+0.61%)
Jun 29, 2018 13.80 13.85 13.69 13.75 5,490 +0.05(+0.37%)
Jun 28, 2018 13.70 13.79 13.70 13.70 28,052 -0.07(-0.52%)
Jun 27, 2018 13.78 13.84 13.73 13.77 45,608 -0.09(-0.64%)
Jun 26, 2018 13.82 13.92 13.82 13.86 22,506 -0.03(-0.20%)
Jun 25, 2018 13.91 13.98 13.85 13.89 11,758 -0.14(-0.98%)
Jun 22, 2018 14.02 14.02 14.02 14.02 148 +0.06(+0.42%)
Jun 21, 2018 13.96 13.96 13.96 13.96 257 -0.15(-1.07%)
Jun 20, 2018 13.91 14.11 13.91 14.11 4,475 +0.19(+1.33%)
Jun 19, 2018 13.96 13.96 13.93 13.93 2,790 -0.15(-1.05%)
Jun 18, 2018 13.99 14.08 13.99 14.08 1,012 +0.02(+0.13%)
Jun 15, 2018 14.15 13.90 14.06 4,527 -0.09(-0.62%)
Jun 14, 2018 14.27 14.27 14.11 14.15 1,871 -0.13(-0.90%)
Jun 13, 2018 14.14 14.33 14.14 14.27 19,783 +0.12(+0.81%)
Jun 12, 2018 14.23 14.25 14.16 14.16 1,154 -0.02(-0.11%)
Jun 11, 2018 14.21 14.21 14.17 14.17 6,226 +0.02(+0.16%)
Jun 08, 2018 14.09 14.15 14.09 14.15 891 +0.03(+0.23%)
Jun 07, 2018 14.23 14.24 13.98 14.12 3,354 -0.13(-0.95%)
Jun 06, 2018 14.27 14.25 11,187 +0.19(+1.38%)
Jun 05, 2018 14.10 14.15 14.04 14.06 8,930 -0.11(-0.78%)
Jun 04, 2018 14.11 14.18 14.06 14.17 29,088 +0.08(+0.59%)
Jun 01, 2018 14.11 14.11 14.00 14.09 7,552 +0.27(+1.94%)
May 31, 2018 13.92 13.92 13.82 13.82 6,834 -0.04(-0.27%)
May 30, 2018 13.84 13.96 13.81 13.86 18,016 +0.16(+1.15%)
May 29, 2018 13.97 14.02 13.64 13.70 23,461 -0.46(-3.24%)
May 25, 2018 14.16 14.16 14.16 0 -0.13(-0.94%)
May 24, 2018 14.38 14.38 14.27 14.29 5,586 -0.17(-1.15%)
May 23, 2018 14.48 14.58 14.41 14.46 12,877 -0.20(-1.36%)
May 22, 2018 14.61 14.67 14.61 14.66 942 -0.00(-0.03%)
May 21, 2018 14.64 14.69 14.61 14.66 13,622 +0.04(+0.25%)
May 18, 2018 14.79 14.79 14.56 14.62 36,142 -0.18(-1.19%)
May 17, 2018 14.79 14.81 14.72 14.80 5,610 +0.06(+0.44%)
May 16, 2018 14.72 14.75 14.65 14.73 17,295 +0.07(+0.50%)
May 15, 2018 14.63 14.74 14.59 14.66 30,539 +0.21(+1.48%)
May 14, 2018 14.45 14.47 14.41 14.45 4,738 +0.09(+0.64%)
May 11, 2018 14.36 14.36 14.33 14.36 2,615 -0.06(-0.39%)
May 10, 2018 14.31 14.41 14.31 14.41 10,687 -0.04(-0.26%)
May 09, 2018 14.41 14.47 14.36 14.45 11,249 +0.12(+0.84%)
May 08, 2018 14.31 14.37 14.29 14.33 4,723 +0.07(+0.52%)
May 07, 2018 14.25 14.29 14.21 14.25 19,637 -0.01(-0.11%)
May 04, 2018 14.16 14.32 14.16 14.27 4,785 +0.01(+0.04%)
May 03, 2018 14.24 14.26 14.18 14.26 5,274 -0.06(-0.45%)
May 02, 2018 14.35 14.35 14.33 14.33 1,233 -0.04(-0.31%)
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.