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 )

12.49 +0.01 (+0.08%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2022 8.484 8.423 8.446 38,255 +0.03(+0.33%)
Jan 28, 2022 8.530 8.530 8.409 8.418 149,709 -0.07(-0.77%)
Jan 27, 2022 8.521 8.521 8.437 8.484 164,751 -0.09(-1.09%)
Jan 26, 2022 8.390 8.586 8.390 8.577 219,091 +0.14(+1.66%)
Jan 25, 2022 8.371 8.437 8.325 8.437 83,547 +0.03(+0.33%)
Jan 24, 2022 8.315 8.409 8.268 8.409 215,119 +0.06(+0.67%)
Jan 21, 2022 8.381 8.427 8.325 8.353 416,143 -0.18(-2.08%)
Jan 20, 2022 8.530 8.551 8.512 8.530 107,352 -0.03(-0.33%)
Jan 19, 2022 8.596 8.614 8.526 8.558 275,624 -0.07(-0.87%)
Jan 18, 2022 8.558 8.643 8.540 8.633 270,104 +0.19(+2.21%)
Jan 14, 2022 8.446 0 +0.15(+1.80%)
Jan 13, 2022 8.343 8.362 8.278 8.296 58,797 -0.05(-0.56%)
Jan 12, 2022 8.325 8.367 8.306 8.343 271,011 -0.04(-0.45%)
Jan 11, 2022 8.446 8.455 8.362 8.381 188,441 -0.05(-0.55%)
Jan 10, 2022 8.474 8.502 8.427 8.427 151,895 +0.01(+0.11%)
Jan 07, 2022 8.390 8.474 8.362 8.418 211,451 +0.07(+0.90%)
Jan 06, 2022 8.334 8.362 8.325 8.343 103,822 +0.06(+0.68%)
Jan 05, 2022 8.166 8.296 8.166 8.287 92,152 +0.14(+1.72%)
Jan 04, 2022 8.194 8.230 8.147 8.147 67,450 -0.01(-0.11%)
Jan 03, 2022 8.053 8.156 8.053 8.156 179,638 +0.23(+2.95%)
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%)
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.