Skip to main content

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

13.91 +0.07 (+0.51%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 13.43 13.59 13.38 13.41 56,662 +0.13(+1.00%)
Oct 28, 2022 13.29 13.34 13.12 13.27 173,235 +0.21(+1.59%)
Oct 27, 2022 13.22 13.31 13.01 13.07 122,126 -0.23(-1.71%)
Oct 26, 2022 13.40 13.41 13.25 13.29 133,759 -0.26(-1.95%)
Oct 25, 2022 13.60 13.61 13.41 13.56 166,602 -0.47(-3.37%)
Oct 24, 2022 13.98 14.18 13.86 14.03 112,963 +0.07(+0.47%)
Oct 21, 2022 14.25 14.27 13.91 13.96 157,495 -0.09(-0.61%)
Oct 20, 2022 13.83 14.11 13.76 14.05 151,698 +0.31(+2.27%)
Oct 19, 2022 13.66 13.76 13.56 13.74 63,134 +0.38(+2.83%)
Oct 18, 2022 13.32 13.56 13.27 13.36 49,964 -0.05(-0.35%)
Oct 17, 2022 13.16 13.46 13.13 13.41 37,041 -0.02(-0.14%)
Oct 14, 2022 13.07 13.49 13.04 13.42 102,756 +0.16(+1.21%)
Oct 13, 2022 13.57 13.61 13.08 13.26 179,361 +0.18(+1.37%)
Oct 12, 2022 13.28 13.28 13.03 13.08 101,896 -0.09(-0.72%)
Oct 11, 2022 13.14 13.30 12.99 13.18 60,421 -0.11(-0.85%)
Oct 10, 2022 13.16 13.43 13.12 13.29 60,768 +0.21(+1.59%)
Oct 07, 2022 13.10 13.10 12.95 13.08 107,104 +0.22(+1.69%)
Oct 06, 2022 12.73 12.90 12.70 12.87 67,264 +0.20(+1.57%)
Oct 05, 2022 12.51 12.73 12.51 12.67 97,065 +0.40(+3.24%)
Oct 04, 2022 12.20 12.38 12.09 12.27 146,939 -0.12(-0.99%)
Oct 03, 2022 12.49 12.55 12.09 12.39 252,338 -0.40(-3.10%)
Sep 30, 2022 12.57 12.93 12.48 12.79 168,587 +0.06(+0.45%)
Sep 29, 2022 12.81 12.84 12.58 12.73 93,337 +0.22(+1.74%)
Sep 28, 2022 12.90 13.04 12.49 12.52 1,120,407 -0.90(-6.69%)
Sep 27, 2022 13.19 13.45 13.12 13.41 363,925 +0.22(+1.65%)
Sep 26, 2022 12.76 13.23 12.75 13.20 231,872 +0.68(+5.44%)
Sep 23, 2022 12.62 12.73 12.49 12.52 247,830 -0.08(-0.60%)
Sep 22, 2022 12.39 12.62 12.38 12.59 253,199 +0.54(+4.47%)
Sep 21, 2022 12.13 12.36 12.00 12.05 343,745 -0.11(-0.93%)
Sep 20, 2022 12.21 12.27 12.08 12.17 288,599 +0.20(+1.66%)
Sep 19, 2022 11.97 12.02 11.89 11.97 215,246 +0.13(+1.12%)
Sep 16, 2022 11.90 11.94 11.74 11.84 192,022 -0.03(-0.24%)
Sep 15, 2022 11.84 11.91 11.82 11.86 120,589 +0.11(+0.97%)
Sep 14, 2022 11.84 11.85 11.68 11.75 99,524 -0.03(-0.24%)
Sep 13, 2022 11.80 11.86 11.74 11.78 196,496 +0.18(+1.55%)
Sep 12, 2022 11.36 11.63 11.36 11.60 186,892 +0.13(+1.15%)
Sep 09, 2022 11.41 11.51 11.36 11.47 248,101 -0.04(-0.33%)
Sep 08, 2022 11.38 11.51 11.29 11.51 50,747 +0.13(+1.16%)
Sep 07, 2022 11.43 11.46 11.33 11.37 159,268 -0.21(-1.80%)
Sep 06, 2022 11.39 11.60 11.39 11.58 452,751 +0.36(+3.20%)
Sep 02, 2022 11.30 11.32 11.10 11.22 203,437 -0.18(-1.58%)
Sep 01, 2022 11.37 11.46 11.29 11.40 386,992 +0.24(+2.12%)
Aug 31, 2022 11.06 11.17 10.98 11.16 70,802 +0.16(+1.46%)
Aug 30, 2022 10.97 11.10 10.87 11.00 192,024 +0.01(+0.09%)
Aug 29, 2022 10.94 11.02 10.94 10.99 63,950 +0.18(+1.66%)
Aug 26, 2022 10.83 10.89 10.71 10.82 178,136 +0.05(+0.44%)
Aug 25, 2022 10.93 10.98 10.74 10.77 187,231 -0.21(-1.90%)
Aug 24, 2022 10.91 10.99 10.90 10.98 197,247 +0.12(+1.13%)
Aug 23, 2022 10.82 10.86 10.61 10.85 65,350 +0.09(+0.79%)
Aug 22, 2022 10.64 10.78 10.64 10.77 136,356 +0.18(+1.70%)
Aug 19, 2022 10.55 10.65 10.55 10.59 58,763 +0.23(+2.19%)
Aug 18, 2022 10.30 10.37 10.24 10.36 26,034 -0.03(-0.27%)
Aug 17, 2022 10.35 10.46 10.35 10.39 60,947 +0.18(+1.76%)
Aug 16, 2022 10.23 10.34 10.19 10.21 56,490 +0.07(+0.65%)
Aug 15, 2022 10.10 10.17 10.08 10.14 51,758 -0.12(-1.20%)
Aug 12, 2022 10.29 10.34 10.26 10.27 111,694 -0.13(-1.27%)
Aug 11, 2022 10.09 10.42 10.09 10.40 92,621 +0.25(+2.42%)
Aug 10, 2022 10.04 10.16 9.955 10.15 126,175 -0.04(-0.37%)
Aug 09, 2022 10.19 10.23 10.15 10.19 87,060 +0.08(+0.74%)
Aug 08, 2022 10.16 10.17 10.09 10.12 98,793 -0.18(-1.74%)
Aug 05, 2022 10.25 10.34 10.23 10.30 142,728 +0.46(+4.71%)
Aug 04, 2022 9.955 10.00 9.832 9.832 103,984 -0.18(-1.79%)
Aug 03, 2022 10.14 10.30 9.993 10.01 244,122 -0.08(-0.75%)
Aug 02, 2022 9.690 10.13 9.690 10.09 117,218 +0.39(+4.00%)
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.