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, 2022 12.29 12.64 12.20 12.50 172,460 +0.06(+0.45%)
Sep 29, 2022 12.52 12.55 12.30 12.45 95,481 +0.21(+1.74%)
Sep 28, 2022 12.61 12.74 12.21 12.24 1,146,143 -0.88(-6.69%)
Sep 27, 2022 12.89 13.15 12.83 13.11 372,285 +0.21(+1.65%)
Sep 26, 2022 12.48 12.93 12.47 12.90 237,198 +0.67(+5.44%)
Sep 23, 2022 12.34 12.45 12.21 12.24 253,522 -0.07(-0.60%)
Sep 22, 2022 12.12 12.34 12.10 12.31 259,015 +0.53(+4.47%)
Sep 21, 2022 11.86 12.08 11.73 11.78 351,641 -0.11(-0.93%)
Sep 20, 2022 11.94 12.00 11.81 11.89 295,229 +0.19(+1.66%)
Sep 19, 2022 11.70 11.75 11.63 11.70 220,190 +0.13(+1.12%)
Sep 16, 2022 11.64 11.67 11.48 11.57 196,433 -0.03(-0.24%)
Sep 15, 2022 11.57 11.64 11.55 11.60 123,359 +0.11(+0.97%)
Sep 14, 2022 11.57 11.58 11.41 11.49 101,810 -0.03(-0.24%)
Sep 13, 2022 11.53 11.59 11.48 11.52 201,009 +0.18(+1.55%)
Sep 12, 2022 11.11 11.37 11.11 11.34 191,185 +0.13(+1.15%)
Sep 09, 2022 11.15 11.26 11.11 11.21 253,800 -0.04(-0.33%)
Sep 08, 2022 11.13 11.25 11.04 11.25 51,913 +0.13(+1.16%)
Sep 07, 2022 11.17 11.21 11.07 11.12 162,927 -0.20(-1.80%)
Sep 06, 2022 11.14 11.34 11.14 11.32 463,151 +0.35(+3.20%)
Sep 02, 2022 11.04 11.06 10.85 10.97 208,110 -0.18(-1.58%)
Sep 01, 2022 11.12 11.20 11.04 11.15 395,882 +0.23(+2.12%)
Aug 31, 2022 10.81 10.92 10.73 10.91 72,428 +0.16(+1.46%)
Aug 30, 2022 10.72 10.85 10.63 10.76 196,434 +0.01(+0.09%)
Aug 29, 2022 10.69 10.77 10.69 10.75 65,419 +0.18(+1.66%)
Aug 26, 2022 10.59 10.65 10.47 10.57 182,228 +0.05(+0.44%)
Aug 25, 2022 10.68 10.73 10.50 10.53 191,531 -0.20(-1.89%)
Aug 24, 2022 10.66 10.75 10.66 10.73 201,778 +0.12(+1.13%)
Aug 23, 2022 10.57 10.62 10.37 10.61 66,851 +0.08(+0.79%)
Aug 22, 2022 10.40 10.54 10.40 10.53 139,488 +0.18(+1.70%)
Aug 19, 2022 10.31 10.41 10.31 10.35 60,113 +0.22(+2.19%)
Aug 18, 2022 10.07 10.14 10.01 10.13 26,633 -0.03(-0.27%)
Aug 17, 2022 10.12 10.23 10.12 10.16 62,347 +0.18(+1.76%)
Aug 16, 2022 9.999 10.11 9.962 9.981 57,788 +0.06(+0.65%)
Aug 15, 2022 9.870 9.939 9.851 9.916 52,947 -0.12(-1.20%)
Aug 12, 2022 10.05 10.11 10.03 10.04 114,260 -0.13(-1.27%)
Aug 11, 2022 9.861 10.18 9.859 10.17 94,749 +0.24(+2.42%)
Aug 10, 2022 9.815 9.935 9.731 9.925 129,073 -0.04(-0.37%)
Aug 09, 2022 9.962 9.997 9.925 9.962 89,059 +0.07(+0.74%)
Aug 08, 2022 9.935 9.943 9.861 9.888 101,063 -0.18(-1.74%)
Aug 05, 2022 10.02 10.11 10.00 10.06 146,007 +0.45(+4.71%)
Aug 04, 2022 9.731 9.778 9.611 9.611 106,372 -0.18(-1.79%)
Aug 03, 2022 9.916 10.07 9.768 9.787 249,730 -0.07(-0.75%)
Aug 02, 2022 9.473 9.907 9.473 9.861 119,910 +0.38(+4.00%)
Aug 01, 2022 9.574 9.620 9.473 9.482 212,195 -0.19(-2.01%)
Jul 29, 2022 9.704 9.757 9.547 9.676 208,050 +0.05(+0.48%)
Jul 28, 2022 9.657 9.750 9.620 9.630 865,713 -0.32(-3.25%)
Jul 27, 2022 9.944 9.981 9.824 9.953 272,930 -0.06(-0.65%)
Jul 26, 2022 9.861 10.03 9.796 10.02 118,627 +0.00(+0.00%)
Jul 25, 2022 10.08 10.10 10.02 10.02 133,742 +0.06(+0.65%)
Jul 22, 2022 10.02 10.05 9.870 9.953 101,416 -0.30(-2.97%)
Jul 21, 2022 10.50 10.52 10.26 10.26 75,680 -0.40(-3.73%)
Jul 20, 2022 10.46 10.66 10.43 10.66 43,949 +0.07(+0.70%)
Jul 19, 2022 10.48 10.63 10.48 10.58 168,858 +0.10(+0.97%)
Jul 18, 2022 10.46 10.58 10.42 10.48 81,747 +0.13(+1.25%)
Jul 15, 2022 10.43 10.44 10.30 10.35 129,616 -0.11(-1.06%)
Jul 14, 2022 10.52 10.61 10.41 10.46 77,945 +0.18(+1.71%)
Jul 13, 2022 10.60 10.66 10.29 10.29 164,374 -0.13(-1.24%)
Jul 12, 2022 10.33 10.44 10.29 10.42 100,656 -0.07(-0.70%)
Jul 11, 2022 10.58 10.61 10.46 10.49 90,570 -0.29(-2.66%)
Jul 08, 2022 10.67 10.79 10.66 10.78 106,697 +0.22(+2.10%)
Jul 07, 2022 10.36 10.59 10.36 10.55 223,863 +0.19(+1.87%)
Jul 06, 2022 9.999 10.37 9.999 10.36 158,155 +0.26(+2.56%)
Jul 05, 2022 10.10 10.17 10.01 10.10 205,624 -0.11(-1.04%)
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.