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

14.06 +0.05 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.06 14.06 13.82 13.96 4,193 +0.01(+0.10%)
Sep 27, 2018 13.96 13.97 13.89 13.95 11,080 -0.01(-0.07%)
Sep 26, 2018 14.02 14.02 13.95 13.95 2,176 -0.12(-0.84%)
Sep 25, 2018 14.03 14.07 14.02 14.07 3,679 +0.10(+0.70%)
Sep 24, 2018 14.02 14.02 13.92 13.97 3,845 +0.04(+0.29%)
Sep 21, 2018 14.02 14.02 13.92 13.93 1,436 -0.01(-0.06%)
Sep 20, 2018 13.96 13.96 13.93 13.94 2,738 -0.01(-0.07%)
Sep 19, 2018 13.92 13.99 13.92 13.95 20,131 +0.06(+0.42%)
Sep 18, 2018 13.80 13.92 13.78 13.89 11,645 +0.13(+0.95%)
Sep 17, 2018 13.83 13.83 13.73 13.76 5,662 +0.05(+0.33%)
Sep 14, 2018 13.72 13.77 13.67 13.72 48,408 +0.12(+0.86%)
Sep 13, 2018 13.61 13.61 13.60 13.60 1,082 -0.08(-0.60%)
Sep 12, 2018 13.68 13.68 13.68 13.68 272 -0.04(-0.26%)
Sep 11, 2018 13.72 13.72 13.72 13.72 8,285 +0.11(+0.80%)
Sep 10, 2018 13.61 13.61 13.61 13.61 65 +0.00(+0.00%)
Sep 07, 2018 13.57 13.61 13.53 13.61 2,542 +0.21(+1.55%)
Sep 06, 2018 13.42 13.43 13.33 13.40 10,044 -0.07(-0.54%)
Sep 05, 2018 13.48 13.48 13.47 13.47 1,110 +0.00(+0.00%)
Sep 04, 2018 13.44 13.47 13.44 13.47 7,957 +0.15(+1.15%)
Aug 31, 2018 13.32 13.32 13.32 0 -0.04(-0.27%)
Aug 30, 2018 13.42 13.42 13.35 13.35 5,931 -0.08(-0.57%)
Aug 29, 2018 13.47 13.48 13.43 13.43 3,387 -0.01(-0.09%)
Aug 28, 2018 13.44 13.45 13.38 13.44 8,768 +0.12(+0.87%)
Aug 27, 2018 13.35 13.35 13.29 13.33 975 +0.01(+0.07%)
Aug 24, 2018 13.27 13.32 13.26 13.32 3,868 +0.05(+0.40%)
Aug 23, 2018 13.27 13.27 13.27 13.27 1,975 -0.03(-0.24%)
Aug 22, 2018 13.22 13.30 13.22 13.30 1,140 -0.05(-0.35%)
Aug 21, 2018 13.29 13.39 13.28 13.34 16,844 +0.09(+0.67%)
Aug 20, 2018 13.31 13.34 13.23 13.26 12,452 -0.17(-1.28%)
Aug 17, 2018 13.37 13.44 13.37 13.43 19,783 -0.03(-0.20%)
Aug 16, 2018 13.36 13.47 13.36 13.45 3,084 +0.06(+0.47%)
Aug 15, 2018 13.45 13.45 13.33 13.39 8,495 -0.11(-0.78%)
Aug 14, 2018 13.49 13.51 13.47 13.50 14,842 +0.04(+0.27%)
Aug 13, 2018 13.46 13.46 13.44 13.46 1,660 +0.02(+0.18%)
Aug 10, 2018 13.53 13.53 13.40 13.44 7,515 -0.23(-1.65%)
Aug 09, 2018 13.66 13.66 13.66 13.66 333 -0.08(-0.60%)
Aug 08, 2018 13.77 13.77 13.74 13.74 1,247 -0.05(-0.39%)
Aug 07, 2018 13.70 13.80 13.70 13.80 4,174 +0.15(+1.07%)
Aug 06, 2018 13.66 13.67 13.62 13.65 879 -0.04(-0.28%)
Aug 03, 2018 13.69 13.69 13.69 13.69 6,520 -0.12(-0.85%)
Aug 02, 2018 13.83 13.87 13.79 13.81 6,760 -0.08(-0.59%)
Aug 01, 2018 13.92 13.92 13.81 13.89 10,497 +0.12(+0.87%)
Jul 31, 2018 13.73 13.77 13.70 13.77 1,758 -0.09(-0.67%)
Jul 30, 2018 13.74 13.86 13.74 13.86 13,553 +0.14(+0.99%)
Jul 27, 2018 13.77 13.80 13.73 13.73 1,768 -0.07(-0.52%)
Jul 26, 2018 13.68 13.80 13.68 13.80 1,075 +0.01(+0.07%)
Jul 25, 2018 13.71 13.79 13.71 13.79 7,304 +0.06(+0.46%)
Jul 24, 2018 13.77 13.77 13.73 13.73 2,369 -0.07(-0.52%)
Jul 23, 2018 13.66 13.80 13.66 13.80 11,360 +0.23(+1.73%)
Jul 20, 2018 13.45 13.57 13.45 13.56 1,757 +0.02(+0.14%)
Jul 19, 2018 13.53 13.55 13.53 13.54 76,575 +0.04(+0.27%)
Jul 18, 2018 13.46 13.51 13.46 13.51 4,625 +0.02(+0.13%)
Jul 17, 2018 13.43 13.50 13.43 13.49 3,956 +0.02(+0.13%)
Jul 16, 2018 13.47 13.59 13.45 13.47 5,221 +0.05(+0.34%)
Jul 13, 2018 13.40 13.43 13.36 13.43 2,138 -0.04(-0.32%)
Jul 12, 2018 13.48 13.48 13.47 13.47 995 -0.00(-0.01%)
Jul 11, 2018 13.44 13.47 13.44 13.47 1,085 -0.07(-0.50%)
Jul 10, 2018 13.52 13.54 13.52 13.54 1,822 +0.02(+0.17%)
Jul 09, 2018 13.52 13.45 13.52 7,535 +0.13(+0.94%)
Jul 06, 2018 13.40 13.44 13.37 13.39 2,996 -0.05(-0.40%)
Jul 05, 2018 13.41 13.47 13.39 13.45 3,845 -0.02(-0.13%)
Jul 03, 2018 13.46 13.46 13.46 0 -0.06(-0.43%)
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.