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

12.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.436 7.479 7.380 7.479 2,782 +0.05(+0.61%)
Apr 29, 2020 7.389 7.441 7.389 7.433 4,578 +0.00(+0.04%)
Apr 28, 2020 7.455 7.455 7.430 7.430 1,223 -0.09(-1.20%)
Apr 27, 2020 7.483 7.521 7.483 7.521 3,663 +0.12(+1.59%)
Apr 24, 2020 7.431 7.431 7.399 7.403 3,421 -0.01(-0.18%)
Apr 23, 2020 7.431 7.463 7.389 7.417 3,164 -0.00(-0.01%)
Apr 22, 2020 7.436 7.464 7.417 7.417 6,697 +0.05(+0.63%)
Apr 21, 2020 7.342 7.389 7.333 7.370 6,586 -0.04(-0.51%)
Apr 20, 2020 7.427 7.455 7.408 7.408 5,038 -0.07(-0.89%)
Apr 17, 2020 7.408 7.478 7.370 7.474 6,735 +0.05(+0.61%)
Apr 16, 2020 7.417 7.429 7.389 7.429 2,233 -0.01(-0.10%)
Apr 15, 2020 7.501 7.506 7.427 7.436 9,081 -0.22(-2.83%)
Apr 14, 2020 7.632 7.654 7.624 7.653 3,855 -0.03(-0.34%)
Apr 13, 2020 7.632 7.698 7.632 7.679 2,516 +0.01(+0.12%)
Apr 09, 2020 7.651 7.679 7.586 7.670 7,483 -0.03(-0.34%)
Apr 08, 2020 7.671 7.716 7.660 7.696 6,207 +0.06(+0.83%)
Apr 07, 2020 7.726 7.754 7.632 7.632 4,881 +0.05(+0.62%)
Apr 06, 2020 7.576 7.586 7.520 7.586 10,496 +0.11(+1.49%)
Apr 03, 2020 7.447 7.474 7.399 7.474 12,081 -0.01(-0.12%)
Apr 02, 2020 7.445 7.484 7.408 7.484 4,263 -0.02(-0.24%)
Apr 01, 2020 7.445 7.501 7.417 7.501 26,129 -0.06(-0.73%)
Mar 31, 2020 7.576 7.595 7.529 7.557 5,290 -0.05(-0.61%)
Mar 30, 2020 7.520 7.603 7.473 7.603 4,597 +0.01(+0.15%)
Mar 27, 2020 7.684 7.689 7.567 7.592 7,911 -0.23(-2.91%)
Mar 26, 2020 7.801 7.876 7.763 7.819 13,129 -0.06(-0.71%)
Mar 25, 2020 7.913 7.988 7.840 7.876 11,555 -0.12(-1.52%)
Mar 24, 2020 7.988 8.035 7.932 7.997 14,006 +0.23(+3.00%)
Mar 23, 2020 7.932 7.932 7.690 7.764 21,942 -0.30(-3.75%)
Mar 20, 2020 8.296 8.385 8.044 8.067 19,418 -0.58(-6.75%)
Mar 19, 2020 8.791 8.791 8.436 8.651 33,008 +0.07(+0.85%)
Mar 18, 2020 8.435 8.855 8.389 8.579 229,228 +0.21(+2.49%)
Mar 17, 2020 7.885 8.374 7.885 8.370 21,759 +0.52(+6.63%)
Mar 16, 2020 7.885 8.212 7.774 7.850 25,745 -0.60(-7.12%)
Mar 13, 2020 8.510 8.510 8.221 8.452 54,179 +0.22(+2.69%)
Mar 12, 2020 7.783 8.585 7.615 8.230 58,951 +0.01(+0.09%)
Mar 11, 2020 7.895 8.324 7.839 8.223 70,920 +0.11(+1.40%)
Mar 10, 2020 7.848 8.109 7.643 8.109 153,608 +0.44(+5.71%)
Mar 09, 2020 7.308 7.699 7.308 7.671 378,728 -0.27(-3.45%)
Mar 06, 2020 7.811 7.979 7.746 7.946 42,163 -0.22(-2.69%)
Mar 05, 2020 8.212 8.240 8.146 8.165 14,402 -0.21(-2.56%)
Mar 04, 2020 8.305 8.417 8.249 8.379 57,387 +0.04(+0.45%)
Mar 03, 2020 8.603 8.603 8.156 8.342 66,078 -0.27(-3.19%)
Mar 02, 2020 8.482 8.617 8.426 8.617 27,223 +0.01(+0.16%)
Feb 28, 2020 8.696 8.696 8.575 8.603 25,426 -0.32(-3.56%)
Feb 27, 2020 8.864 8.982 8.827 8.920 13,235 -0.09(-1.03%)
Feb 26, 2020 9.051 9.079 8.948 9.013 4,044 +0.00(+0.01%)
Feb 25, 2020 9.038 9.038 8.968 9.012 14,863 -0.07(-0.73%)
Feb 24, 2020 9.041 9.088 9.041 9.079 21,618 -0.21(-2.27%)
Feb 21, 2020 9.283 9.322 9.274 9.289 7,080 -0.11(-1.20%)
Feb 20, 2020 9.416 9.416 9.393 9.402 711 -0.08(-0.81%)
Feb 19, 2020 9.498 9.499 9.479 9.479 2,194 -0.00(-0.00%)
Feb 18, 2020 9.475 9.479 9.461 9.479 1,043 -0.07(-0.73%)
Feb 14, 2020 9.548 9.549 9.507 9.549 1,823 -0.05(-0.49%)
Feb 13, 2020 9.601 9.601 9.596 9.596 697 -0.03(-0.29%)
Feb 12, 2020 9.614 9.637 9.600 9.623 779 +0.08(+0.84%)
Feb 11, 2020 9.498 9.551 9.498 9.543 5,591 +0.06(+0.67%)
Feb 10, 2020 9.484 9.484 9.448 9.479 4,906 -0.05(-0.58%)
Feb 07, 2020 9.560 9.560 9.525 9.534 2,038 -0.12(-1.28%)
Feb 06, 2020 9.675 9.684 9.648 9.658 34,352 -0.02(-0.23%)
Feb 05, 2020 9.666 9.686 9.666 9.680 1,319 +0.12(+1.29%)
Feb 04, 2020 9.554 9.572 9.554 9.556 3,271 +0.16(+1.66%)
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.