Skip to main content

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

13.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.96 13.84 13.84 16,978 -0.12(-0.90%)
Mar 26, 2024 14.06 14.07 13.96 13.96 9,376 -0.05(-0.34%)
Mar 25, 2024 13.94 14.04 13.94 14.01 41,681 +0.10(+0.73%)
Mar 22, 2024 13.97 13.97 13.90 13.91 21,047 -0.19(-1.34%)
Mar 21, 2024 13.98 14.11 13.98 14.10 29,094 +0.03(+0.21%)
Mar 20, 2024 14.11 14.17 14.05 14.07 16,354 -0.09(-0.64%)
Mar 19, 2024 14.22 14.24 14.16 14.16 23,891 -0.19(-1.29%)
Mar 18, 2024 14.26 14.35 14.26 14.35 16,647 +0.11(+0.79%)
Mar 15, 2024 14.20 14.23 14.20 14.23 19,720 +0.07(+0.48%)
Mar 14, 2024 14.03 14.17 14.02 14.16 13,616 +0.34(+2.45%)
Mar 13, 2024 13.79 13.85 13.79 13.83 15,127 +0.09(+0.67%)
Mar 12, 2024 13.69 13.77 13.69 13.73 2,831 +0.19(+1.42%)
Mar 11, 2024 13.50 13.58 13.50 13.54 4,179 +0.04(+0.29%)
Mar 08, 2024 13.51 13.52 13.49 13.50 13,528 +0.00(+0.00%)
Mar 07, 2024 13.49 13.62 13.49 13.50 31,018 -0.09(-0.67%)
Mar 06, 2024 13.61 13.61 13.56 13.59 18,417 -0.08(-0.62%)
Mar 05, 2024 13.73 13.73 13.62 13.68 28,035 -0.22(-1.56%)
Mar 04, 2024 13.94 13.96 13.89 13.89 20,854 +0.09(+0.64%)
Mar 01, 2024 14.04 14.14 13.81 13.81 44,868 -0.26(-1.88%)
Feb 29, 2024 14.03 14.07 13.96 14.07 8,423 +0.03(+0.21%)
Feb 28, 2024 14.20 14.20 14.04 14.04 17,234 -0.19(-1.31%)
Feb 27, 2024 14.17 14.23 14.12 14.23 9,797 +0.06(+0.41%)
Feb 26, 2024 14.03 14.21 14.03 14.17 36,254 +0.12(+0.85%)
Feb 23, 2024 14.26 14.26 14.01 14.05 27,611 -0.27(-1.86%)
Feb 22, 2024 14.21 14.32 14.21 14.32 8,079 -0.01(-0.07%)
Feb 21, 2024 14.07 14.33 14.07 14.33 14,363 +0.22(+1.53%)
Feb 20, 2024 14.04 14.11 14.01 14.11 7,767 -0.02(-0.17%)
Feb 16, 2024 14.19 14.23 14.13 14.13 37,539 +0.19(+1.33%)
Feb 15, 2024 13.94 13.99 13.86 13.95 15,411 -0.08(-0.59%)
Feb 14, 2024 14.12 14.13 13.96 14.03 233,516 -0.20(-1.38%)
Feb 13, 2024 14.03 14.23 14.02 14.23 43,076 +0.52(+3.79%)
Feb 12, 2024 13.76 13.78 13.71 13.71 9,267 -0.02(-0.14%)
Feb 09, 2024 13.80 13.83 13.73 13.73 25,462 +0.04(+0.28%)
Feb 08, 2024 13.64 13.72 13.64 13.69 11,521 +0.18(+1.32%)
Feb 07, 2024 13.62 13.62 13.38 13.51 43,822 +0.06(+0.44%)
Feb 06, 2024 13.67 13.67 13.42 13.45 30,824 -0.22(-1.60%)
Feb 05, 2024 13.56 13.71 13.53 13.67 28,169 +0.41(+3.10%)
Feb 02, 2024 13.22 13.33 13.18 13.26 50,867 +0.49(+3.80%)
Feb 01, 2024 12.83 12.87 12.71 12.78 43,250 -0.23(-1.74%)
Jan 31, 2024 13.19 13.19 13.00 13.00 53,446 -0.32(-2.43%)
Jan 30, 2024 13.28 13.45 13.27 13.33 13,280 -0.04(-0.29%)
Jan 29, 2024 13.50 13.51 13.33 13.36 25,788 -0.25(-1.80%)
Jan 26, 2024 13.56 13.64 13.56 13.61 17,068 +0.15(+1.09%)
Jan 25, 2024 13.58 13.61 13.46 13.46 28,005 -0.19(-1.37%)
Jan 24, 2024 13.37 13.69 13.37 13.65 29,312 +0.10(+0.76%)
Jan 23, 2024 13.56 13.60 13.54 13.55 34,993 +0.10(+0.75%)
Jan 22, 2024 13.40 13.47 13.38 13.44 24,106 -0.13(-0.93%)
Jan 19, 2024 13.65 13.72 13.57 13.57 18,210 +0.01(+0.11%)
Jan 18, 2024 13.46 13.59 13.46 13.56 63,603 +0.06(+0.47%)
Jan 17, 2024 13.47 13.53 13.43 13.49 36,574 +0.19(+1.40%)
Jan 16, 2024 13.17 13.37 13.13 13.31 19,323 +0.29(+2.26%)
Jan 12, 2024 12.96 13.07 12.89 13.01 47,014 -0.08(-0.60%)
Jan 11, 2024 13.23 13.29 13.06 13.09 78,551 -0.18(-1.33%)
Jan 10, 2024 13.20 13.28 13.17 13.27 20,416 +0.06(+0.49%)
Jan 09, 2024 13.23 13.23 13.17 13.20 10,965 +0.01(+0.11%)
Jan 08, 2024 13.31 13.31 13.08 13.19 15,162 -0.13(-0.96%)
Jan 05, 2024 13.37 13.37 13.06 13.32 50,889 +0.15(+1.16%)
Jan 04, 2024 13.19 13.19 13.11 13.16 62,420 +0.25(+1.94%)
Jan 03, 2024 13.18 13.19 12.89 12.91 22,980 -0.09(-0.68%)
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.