Skip to main content

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

13.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.14 11.14 11.02 11.02 10,837 -0.21(-1.90%)
May 30, 2019 11.36 11.36 11.22 11.23 8,273 -0.11(-0.99%)
May 29, 2019 11.26 11.36 11.25 11.34 3,811 -0.01(-0.05%)
May 28, 2019 11.37 11.39 11.35 11.35 2,765 -0.14(-1.19%)
May 24, 2019 11.47 11.50 11.47 11.48 7,477 +0.02(+0.20%)
May 23, 2019 11.53 11.53 11.46 11.46 4,889 -0.21(-1.78%)
May 22, 2019 11.67 11.67 11.67 11.67 2 -0.11(-0.96%)
May 21, 2019 11.72 11.78 11.72 11.78 1,903 +0.06(+0.50%)
May 20, 2019 11.69 11.76 11.69 11.72 1,860 +0.06(+0.55%)
May 17, 2019 11.64 11.66 11.64 11.66 541 -0.05(-0.44%)
May 16, 2019 11.75 11.75 11.71 11.71 1,140 +0.08(+0.73%)
May 15, 2019 11.63 11.71 11.63 11.63 3,896 -0.13(-1.10%)
May 14, 2019 11.78 11.78 11.76 11.76 464 +0.06(+0.47%)
May 13, 2019 11.76 11.76 11.69 11.70 48,650 -0.16(-1.32%)
May 10, 2019 11.82 11.86 11.77 11.86 2,059 +0.05(+0.47%)
May 09, 2019 11.77 11.84 11.77 11.80 2,678 -0.12(-1.01%)
May 08, 2019 11.78 11.92 11.78 11.92 1,907 +0.08(+0.70%)
May 07, 2019 11.89 11.90 11.84 11.84 2,576 -0.13(-1.12%)
May 06, 2019 11.90 11.97 11.90 11.97 1,256 -0.06(-0.49%)
May 03, 2019 12.03 12.03 12.03 12.03 325 -0.07(-0.57%)
May 02, 2019 12.10 12.10 12.10 12.10 599 +0.10(+0.81%)
May 01, 2019 11.88 12.00 11.84 12.00 2,185 +0.03(+0.23%)
Apr 30, 2019 12.05 12.05 11.97 11.98 1,045 -0.08(-0.69%)
Apr 29, 2019 12.01 12.08 12.01 12.06 2,859 +0.09(+0.77%)
Apr 26, 2019 11.98 11.98 11.96 11.97 2,167 -0.09(-0.77%)
Apr 25, 2019 12.01 12.06 12.01 12.06 3,140 +0.04(+0.31%)
Apr 24, 2019 12.01 12.02 12.00 12.02 1,851 -0.14(-1.15%)
Apr 23, 2019 12.16 12.16 12.16 12.16 0 -0.06(-0.52%)
Apr 22, 2019 12.16 12.23 12.16 12.23 2,239 +0.08(+0.68%)
Apr 18, 2019 12.14 12.14 12.14 12.14 108 -0.09(-0.72%)
Apr 17, 2019 12.20 12.23 12.20 12.23 976 -0.04(-0.34%)
Apr 16, 2019 12.25 12.27 12.19 12.27 5,219 +0.13(+1.10%)
Apr 15, 2019 12.20 12.20 12.13 12.14 3,374 -0.07(-0.56%)
Apr 12, 2019 12.10 12.21 12.10 12.21 4,768 +0.21(+1.73%)
Apr 11, 2019 12.00 12.04 11.97 12.00 6,826 +0.08(+0.71%)
Apr 10, 2019 12.00 12.00 11.91 11.92 1,497 -0.08(-0.69%)
Apr 09, 2019 12.02 12.02 12.00 12.00 855 -0.06(-0.51%)
Apr 08, 2019 12.00 12.07 12.00 12.06 11,516 +0.06(+0.54%)
Apr 05, 2019 12.01 12.01 12.00 12.00 325 -0.01(-0.12%)
Apr 04, 2019 12.07 12.07 12.01 12.01 4,496 -0.03(-0.27%)
Apr 03, 2019 12.01 12.05 12.00 12.04 3,814 +0.09(+0.75%)
Apr 02, 2019 11.95 11.95 11.95 11.95 57 -0.02(-0.17%)
Apr 01, 2019 11.90 12.00 11.90 11.97 16,896 +0.23(+1.93%)
Mar 29, 2019 11.81 11.81 11.75 11.75 2,600 +0.06(+0.51%)
Mar 28, 2019 11.73 11.73 11.69 11.69 2,684 +0.00(+0.02%)
Mar 27, 2019 11.76 11.76 11.63 11.68 10,826 -0.08(-0.69%)
Mar 26, 2019 11.87 11.87 11.76 11.76 1,991 +0.01(+0.07%)
Mar 25, 2019 11.86 11.88 11.71 11.76 11,192 -0.09(-0.75%)
Mar 22, 2019 11.90 12.01 11.82 11.84 19,398 -0.27(-2.23%)
Mar 21, 2019 12.12 12.12 12.09 12.12 5,162 +0.02(+0.12%)
Mar 20, 2019 12.33 12.33 12.09 12.10 8,151 -0.24(-1.92%)
Mar 19, 2019 12.37 12.37 12.34 12.34 1,356 +0.04(+0.36%)
Mar 18, 2019 12.34 12.34 12.29 12.29 401 -0.07(-0.59%)
Mar 15, 2019 12.37 12.37 12.37 12.37 871 -0.02(-0.19%)
Mar 14, 2019 12.40 12.41 12.36 12.39 8,278 +0.06(+0.48%)
Mar 13, 2019 12.35 12.36 12.32 12.33 1,591 +0.00(+0.03%)
Mar 12, 2019 12.35 12.37 12.32 12.33 50,416 -0.10(-0.80%)
Mar 11, 2019 12.46 12.46 12.37 12.43 13,217 +0.01(+0.10%)
Mar 08, 2019 12.39 12.41 12.39 12.41 2,504 -0.05(-0.37%)
Mar 07, 2019 12.43 12.46 12.43 12.46 658 -0.15(-1.20%)
Mar 06, 2019 12.66 12.66 12.59 12.61 2,966 -0.10(-0.76%)
Mar 05, 2019 12.77 12.78 12.71 12.71 2,539 -0.01(-0.07%)
Mar 04, 2019 12.78 12.79 12.72 12.72 1,531 -0.11(-0.86%)
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.