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

14.06 +0.05 (+0.36%)
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 30, 2020 7.190 7.218 7.184 7.184 735 +0.06(+0.83%)
Sep 29, 2020 7.133 7.133 7.116 7.125 1,669 -0.02(-0.32%)
Sep 28, 2020 7.155 7.162 7.144 7.148 1,533 +0.00(+0.06%)
Sep 25, 2020 7.162 7.162 7.134 7.144 541 -0.02(-0.26%)
Sep 24, 2020 7.167 7.167 7.162 7.162 150 -0.01(-0.13%)
Sep 23, 2020 7.171 7.204 7.171 7.171 7,990 +0.00(+0.06%)
Sep 22, 2020 7.171 7.171 7.162 7.167 658 +0.00(+0.00%)
Sep 21, 2020 7.153 7.167 7.153 7.167 469 -0.04(-0.58%)
Sep 18, 2020 7.190 7.209 7.190 7.209 1,082 +0.01(+0.13%)
Sep 17, 2020 7.180 7.208 7.180 7.200 5,684 -0.01(-0.12%)
Sep 16, 2020 7.162 7.208 7.162 7.208 4,251 +0.02(+0.32%)
Sep 15, 2020 7.181 7.199 7.181 7.185 3,097 -0.01(-0.08%)
Sep 14, 2020 7.153 7.191 7.153 7.191 679 +0.02(+0.27%)
Sep 11, 2020 7.171 7.176 7.171 7.172 1,514 -0.03(-0.39%)
Sep 10, 2020 7.245 7.264 7.190 7.199 7,260 -0.04(-0.50%)
Sep 09, 2020 7.202 7.245 7.202 7.235 5,293 +0.02(+0.25%)
Sep 08, 2020 7.184 7.227 7.184 7.218 1,837 -0.05(-0.73%)
Sep 04, 2020 7.190 7.273 7.190 7.271 3,570 +0.12(+1.65%)
Sep 03, 2020 7.167 7.167 7.125 7.153 4,325 -0.03(-0.36%)
Sep 02, 2020 7.208 7.208 7.172 7.179 3,429 -0.03(-0.48%)
Sep 01, 2020 7.292 7.292 7.208 7.213 8,855 -0.06(-0.85%)
Aug 31, 2020 7.310 7.310 7.252 7.275 26,978 -0.04(-0.48%)
Aug 28, 2020 7.310 7.319 7.281 7.310 3,029 -0.01(-0.13%)
Aug 27, 2020 7.282 7.338 7.282 7.319 5,261 +0.07(+0.96%)
Aug 26, 2020 7.292 7.292 7.250 7.250 489 +0.01(+0.19%)
Aug 25, 2020 7.264 7.264 7.236 7.236 4,197 +0.04(+0.51%)
Aug 24, 2020 7.199 7.199 7.199 7.199 195 +0.03(+0.37%)
Aug 21, 2020 7.190 7.195 7.173 7.173 2,705 -0.02(-0.26%)
Aug 20, 2020 7.199 7.199 7.190 7.192 2,891 -0.07(-0.93%)
Aug 19, 2020 7.199 7.259 7.199 7.259 859 +0.02(+0.32%)
Aug 18, 2020 7.248 7.248 7.218 7.236 15,908 -0.02(-0.32%)
Aug 17, 2020 7.273 7.273 7.236 7.259 8,439 -0.04(-0.57%)
Aug 14, 2020 7.301 7.301 7.281 7.301 35,924 -0.01(-0.13%)
Aug 13, 2020 7.292 7.319 7.292 7.310 3,277 +0.04(+0.57%)
Aug 12, 2020 7.273 7.292 7.255 7.268 8,069 +0.08(+1.08%)
Aug 11, 2020 7.245 7.255 7.191 7.191 5,884 +0.07(+0.99%)
Aug 10, 2020 7.107 7.121 7.107 7.121 15,365 +0.01(+0.18%)
Aug 07, 2020 7.047 7.108 7.047 7.108 649 +0.04(+0.54%)
Aug 06, 2020 7.061 7.070 7.051 7.070 6,457 -0.01(-0.19%)
Aug 05, 2020 7.083 7.083 7.083 7.083 200 +0.06(+0.81%)
Aug 04, 2020 7.056 7.061 7.026 7.026 2,516 -0.08(-1.07%)
Aug 03, 2020 7.117 7.117 7.102 7.102 417 -0.01(-0.12%)
Jul 31, 2020 7.125 7.125 7.088 7.111 8,007 +0.03(+0.38%)
Jul 30, 2020 7.116 7.116 7.084 7.084 8,214 -0.04(-0.60%)
Jul 29, 2020 7.158 7.158 7.126 7.126 721 -0.02(-0.30%)
Jul 28, 2020 7.171 7.171 7.148 7.148 1,709 -0.05(-0.72%)
Jul 27, 2020 7.199 7.199 7.199 7.199 434 +0.02(+0.32%)
Jul 24, 2020 7.162 7.181 7.144 7.176 12,660 +0.02(+0.26%)
Jul 23, 2020 7.153 7.171 7.153 7.157 4,836 -0.02(-0.33%)
Jul 22, 2020 7.181 7.181 7.181 7.181 481 -0.01(-0.12%)
Jul 21, 2020 7.198 7.198 7.190 7.190 1,260 -0.02(-0.33%)
Jul 20, 2020 7.181 7.214 7.181 7.214 2,608 -0.01(-0.18%)
Jul 17, 2020 7.199 7.235 7.199 7.227 3,679 +0.01(+0.08%)
Jul 16, 2020 7.208 7.227 7.208 7.221 3,289 -0.01(-0.15%)
Jul 15, 2020 7.255 7.255 7.227 7.231 836 +0.00(+0.00%)
Jul 14, 2020 7.199 7.231 7.199 7.231 2,524 -0.00(-0.02%)
Jul 13, 2020 7.273 7.296 7.233 7.233 8,486 -0.02(-0.23%)
Jul 10, 2020 7.199 7.261 7.199 7.250 7,033 +0.04(+0.54%)
Jul 09, 2020 7.264 7.264 7.199 7.211 3,563 -0.08(-1.07%)
Jul 08, 2020 7.273 7.292 7.273 7.289 1,453 +0.04(+0.57%)
Jul 07, 2020 7.292 7.292 7.245 7.248 996 -0.05(-0.72%)
Jul 06, 2020 7.329 7.338 7.301 7.301 7,771 +0.02(+0.29%)
Jul 02, 2020 7.333 7.338 7.280 7.280 2,921 -0.02(-0.30%)
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.