Skip to main content

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

13.93 +0.09 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.67 12.68 12.56 12.61 42,394 -0.06(-0.46%)
Jun 29, 2023 12.62 12.71 12.60 12.66 30,424 +0.40(+3.23%)
Jun 28, 2023 12.35 12.43 12.27 12.27 20,293 -0.15(-1.25%)
Jun 27, 2023 12.33 12.45 12.33 12.42 24,588 +0.13(+1.03%)
Jun 26, 2023 12.26 12.34 12.26 12.30 10,760 -0.07(-0.56%)
Jun 23, 2023 12.20 12.36 12.20 12.36 37,329 -0.14(-1.16%)
Jun 22, 2023 12.44 12.54 12.35 12.51 31,084 +0.20(+1.65%)
Jun 21, 2023 12.44 12.47 12.26 12.31 26,171 -0.01(-0.04%)
Jun 20, 2023 12.30 12.33 12.23 12.31 39,361 -0.10(-0.78%)
Jun 16, 2023 12.43 12.52 12.38 12.41 29,601 +0.13(+1.10%)
Jun 15, 2023 12.35 12.35 12.23 12.27 44,923 -0.27(-2.14%)
Jun 14, 2023 12.49 12.68 12.41 12.54 62,990 -0.02(-0.15%)
Jun 13, 2023 12.24 12.62 12.23 12.56 30,748 +0.26(+2.08%)
Jun 12, 2023 12.34 12.46 12.29 12.30 15,378 -0.06(-0.53%)
Jun 09, 2023 12.35 12.41 12.32 12.37 35,865 +0.16(+1.29%)
Jun 08, 2023 12.33 12.33 12.21 12.21 42,224 -0.23(-1.89%)
Jun 07, 2023 12.23 12.46 12.23 12.45 18,937 +0.25(+2.04%)
Jun 06, 2023 12.23 12.25 12.20 12.20 44,675 -0.03(-0.23%)
Jun 05, 2023 12.32 12.38 12.11 12.23 18,644 +0.02(+0.16%)
Jun 02, 2023 11.97 12.22 11.96 12.21 45,639 +0.31(+2.61%)
Jun 01, 2023 11.87 11.92 11.83 11.90 30,912 -0.11(-0.92%)
May 31, 2023 12.09 12.14 11.93 12.01 40,841 -0.13(-1.10%)
May 30, 2023 12.29 12.30 12.13 12.14 43,845 -0.29(-2.31%)
May 26, 2023 12.52 12.59 12.42 12.43 40,553 -0.05(-0.38%)
May 25, 2023 12.31 12.47 12.26 12.47 26,316 +0.24(+1.96%)
May 24, 2023 12.10 12.23 12.06 12.23 45,316 +0.10(+0.79%)
May 23, 2023 12.22 12.24 12.06 12.14 81,736 -0.04(-0.31%)
May 22, 2023 12.12 12.18 12.08 12.18 62,171 +0.06(+0.47%)
May 19, 2023 12.06 12.15 11.91 12.12 132,578 +0.19(+1.60%)
May 18, 2023 11.87 11.97 11.87 11.93 31,141 +0.18(+1.55%)
May 17, 2023 11.61 11.76 11.61 11.75 23,404 +0.12(+1.07%)
May 16, 2023 11.60 11.71 11.58 11.62 16,098 +0.14(+1.25%)
May 15, 2023 11.49 11.53 11.48 11.48 23,741 +0.07(+0.59%)
May 12, 2023 11.24 11.41 11.23 11.41 60,334 +0.23(+2.06%)
May 11, 2023 11.07 11.21 11.07 11.18 44,937 -0.11(-0.93%)
May 10, 2023 11.39 11.39 11.29 11.29 33,849 -0.26(-2.24%)
May 09, 2023 11.52 11.56 11.49 11.55 35,784 +0.04(+0.33%)
May 08, 2023 11.53 11.53 11.45 11.51 51,905 +0.20(+1.77%)
May 05, 2023 11.32 11.38 11.29 11.31 39,439 +0.21(+1.90%)
May 04, 2023 11.17 11.18 10.92 11.10 95,337 -0.02(-0.15%)
May 03, 2023 11.26 11.29 11.11 11.11 133,476 -0.20(-1.80%)
May 02, 2023 11.68 11.68 11.31 11.32 67,875 -0.44(-3.75%)
May 01, 2023 11.51 11.81 11.46 11.76 81,379 +0.39(+3.45%)
Apr 28, 2023 11.40 11.49 11.36 11.36 31,063 -0.27(-2.34%)
Apr 27, 2023 11.54 11.65 11.54 11.64 49,346 +0.25(+2.22%)
Apr 26, 2023 11.25 11.43 11.25 11.38 35,597 +0.12(+1.10%)
Apr 25, 2023 11.42 11.42 11.24 11.26 94,750 -0.34(-2.93%)
Apr 24, 2023 11.66 11.70 11.58 11.60 28,535 -0.15(-1.26%)
Apr 21, 2023 11.61 11.76 11.57 11.75 29,042 +0.07(+0.58%)
Apr 20, 2023 11.66 11.70 11.63 11.68 24,654 -0.15(-1.29%)
Apr 19, 2023 11.85 11.95 11.82 11.83 56,664 +0.06(+0.49%)
Apr 18, 2023 11.85 11.85 11.70 11.78 32,420 -0.06(-0.49%)
Apr 17, 2023 11.71 11.84 11.71 11.83 72,005 +0.23(+2.00%)
Apr 14, 2023 11.56 11.64 11.55 11.60 36,387 +0.19(+1.66%)
Apr 13, 2023 11.27 11.45 11.22 11.41 57,795 +0.09(+0.76%)
Apr 12, 2023 11.27 11.46 11.27 11.33 49,329 -0.09(-0.75%)
Apr 11, 2023 11.39 11.46 11.39 11.41 18,788 +0.05(+0.40%)
Apr 10, 2023 11.30 11.42 11.30 11.37 54,705 +0.34(+3.06%)
Apr 06, 2023 11.03 11.06 10.99 11.03 23,726 +0.00(+0.00%)
Apr 05, 2023 11.05 11.10 10.94 11.03 50,710 -0.14(-1.29%)
Apr 04, 2023 11.52 11.55 11.15 11.17 82,069 -0.21(-1.86%)
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.