Skip to main content

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

12.48 +0.04 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 10.94 11.06 10.86 11.05 71,562 +0.16(+1.46%)
Aug 30, 2022 10.85 10.98 10.76 10.89 194,085 +0.01(+0.09%)
Aug 29, 2022 10.82 10.90 10.82 10.88 64,637 +0.18(+1.66%)
Aug 26, 2022 10.72 10.78 10.60 10.70 180,048 +0.05(+0.44%)
Aug 25, 2022 10.81 10.86 10.63 10.65 189,241 -0.21(-1.90%)
Aug 24, 2022 10.79 10.88 10.78 10.86 199,364 +0.12(+1.13%)
Aug 23, 2022 10.70 10.75 10.49 10.74 66,051 +0.08(+0.79%)
Aug 22, 2022 10.52 10.66 10.52 10.65 137,820 +0.18(+1.70%)
Aug 19, 2022 10.44 10.54 10.44 10.48 59,394 +0.22(+2.19%)
Aug 18, 2022 10.20 10.26 10.13 10.25 26,314 -0.03(-0.27%)
Aug 17, 2022 10.24 10.35 10.24 10.28 61,602 +0.18(+1.76%)
Aug 16, 2022 10.12 10.23 10.08 10.10 57,096 +0.07(+0.65%)
Aug 15, 2022 9.989 10.06 9.970 10.04 52,314 -0.12(-1.20%)
Aug 12, 2022 10.18 10.23 10.15 10.16 112,893 -0.13(-1.27%)
Aug 11, 2022 9.980 10.31 9.978 10.29 93,616 +0.24(+2.42%)
Aug 10, 2022 9.933 10.05 9.849 10.05 127,529 -0.04(-0.37%)
Aug 09, 2022 10.08 10.12 10.05 10.08 87,994 +0.07(+0.74%)
Aug 08, 2022 10.05 10.06 9.980 10.01 99,854 -0.18(-1.75%)
Aug 05, 2022 10.14 10.23 10.13 10.19 144,260 +0.46(+4.71%)
Aug 04, 2022 9.849 9.896 9.728 9.728 105,100 -0.18(-1.79%)
Aug 03, 2022 10.04 10.20 9.887 9.905 246,743 -0.07(-0.75%)
Aug 02, 2022 9.587 10.03 9.587 9.980 118,476 +0.38(+4.00%)
Aug 01, 2022 9.690 9.737 9.587 9.597 209,657 -0.20(-2.01%)
Jul 29, 2022 9.821 9.875 9.662 9.793 205,562 +0.05(+0.48%)
Jul 28, 2022 9.774 9.868 9.737 9.746 855,358 -0.33(-3.25%)
Jul 27, 2022 10.06 10.10 9.943 10.07 269,666 -0.07(-0.65%)
Jul 26, 2022 9.980 10.15 9.915 10.14 117,208 +0.00(+0.00%)
Jul 25, 2022 10.20 10.22 10.14 10.14 132,143 +0.07(+0.65%)
Jul 22, 2022 10.14 10.17 9.989 10.07 100,203 -0.31(-2.97%)
Jul 21, 2022 10.63 10.64 10.38 10.38 74,774 -0.40(-3.73%)
Jul 20, 2022 10.59 10.78 10.56 10.78 43,423 +0.07(+0.70%)
Jul 19, 2022 10.61 10.76 10.61 10.71 166,838 +0.10(+0.97%)
Jul 18, 2022 10.59 10.71 10.54 10.61 80,769 +0.13(+1.25%)
Jul 15, 2022 10.56 10.57 10.42 10.48 128,066 -0.11(-1.06%)
Jul 14, 2022 10.64 10.74 10.53 10.59 77,013 +0.18(+1.71%)
Jul 13, 2022 10.73 10.78 10.41 10.41 162,408 -0.13(-1.24%)
Jul 12, 2022 10.46 10.57 10.41 10.54 99,452 -0.07(-0.70%)
Jul 11, 2022 10.71 10.74 10.59 10.62 89,487 -0.29(-2.66%)
Jul 08, 2022 10.80 10.92 10.79 10.91 105,421 +0.22(+2.10%)
Jul 07, 2022 10.49 10.72 10.49 10.68 221,185 +0.20(+1.87%)
Jul 06, 2022 10.12 10.50 10.12 10.49 156,263 +0.26(+2.56%)
Jul 05, 2022 10.22 10.29 10.13 10.22 203,165 -0.11(-1.04%)
Jul 01, 2022 10.40 10.44 10.15 10.33 202,249 -0.40(-3.71%)
Jun 30, 2022 10.77 10.78 10.62 10.73 104,552 -0.21(-1.88%)
Jun 29, 2022 11.17 11.18 10.93 10.93 112,175 -0.31(-2.75%)
Jun 28, 2022 11.33 11.35 11.21 11.24 87,494 -0.03(-0.25%)
Jun 27, 2022 11.29 11.30 11.13 11.27 444,573 +0.18(+1.60%)
Jun 24, 2022 11.02 11.09 10.89 11.09 103,807 +0.16(+1.45%)
Jun 23, 2022 10.92 10.98 10.73 10.93 235,210 -0.23(-2.09%)
Jun 22, 2022 11.21 11.23 11.08 11.17 138,620 -0.45(-3.86%)
Jun 21, 2022 11.59 11.64 11.51 11.62 203,547 +0.21(+1.80%)
Jun 17, 2022 11.41 11.63 11.33 11.41 168,890 -0.02(-0.16%)
Jun 16, 2022 11.96 12.01 11.40 11.43 187,519 -0.18(-1.53%)
Jun 15, 2022 11.85 12.04 11.61 11.61 400,042 -0.51(-4.24%)
Jun 14, 2022 11.78 12.21 11.74 12.12 692,571 +0.23(+1.97%)
Jun 13, 2022 11.65 12.04 11.59 11.89 503,972 +0.65(+5.74%)
Jun 10, 2022 11.09 11.31 11.08 11.24 701,379 +0.28(+2.56%)
Jun 09, 2022 10.94 11.00 10.88 10.96 128,516 +0.07(+0.69%)
Jun 08, 2022 10.84 10.92 10.83 10.89 36,541 +0.07(+0.69%)
Jun 07, 2022 10.83 10.85 10.72 10.81 204,783 -0.12(-1.11%)
Jun 06, 2022 10.78 10.94 10.75 10.93 48,664 +0.23(+2.18%)
Jun 03, 2022 10.73 10.76 10.66 10.70 63,092 +0.06(+0.53%)
Jun 02, 2022 10.61 10.69 10.58 10.64 53,894 -0.04(-0.35%)
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.