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 29, 2023 14.48 14.70 14.43 14.67 111,694 +0.00(+0.00%)
Sep 28, 2023 14.96 14.97 14.66 14.67 285,627 -0.11(-0.77%)
Sep 27, 2023 14.43 14.85 14.43 14.79 62,516 +0.22(+1.51%)
Sep 26, 2023 14.44 14.58 14.42 14.57 39,331 +0.07(+0.46%)
Sep 25, 2023 14.45 14.54 14.48 14.50 93,669 +0.29(+2.01%)
Sep 22, 2023 14.36 14.36 14.16 14.21 211,430 -0.13(-0.93%)
Sep 21, 2023 14.29 14.37 14.29 14.35 123,593 +0.32(+2.25%)
Sep 20, 2023 13.87 14.03 13.81 14.03 19,386 +0.03(+0.24%)
Sep 19, 2023 13.90 14.00 13.89 14.00 5,230 +0.17(+1.25%)
Sep 18, 2023 13.88 13.91 13.81 13.83 26,368 +0.02(+0.14%)
Sep 15, 2023 13.77 13.87 13.77 13.81 113,891 +0.09(+0.62%)
Sep 14, 2023 13.59 13.74 13.58 13.72 22,128 +0.11(+0.79%)
Sep 13, 2023 13.68 13.71 13.57 13.61 18,454 -0.04(-0.27%)
Sep 12, 2023 13.74 13.74 13.65 13.65 19,479 -0.05(-0.38%)
Sep 11, 2023 13.69 13.74 13.67 13.70 13,979 +0.08(+0.62%)
Sep 08, 2023 13.53 13.63 13.47 13.62 25,085 -0.00(-0.03%)
Sep 07, 2023 13.69 13.71 13.62 13.62 21,168 -0.11(-0.79%)
Sep 06, 2023 13.59 13.76 13.56 13.73 25,900 +0.08(+0.55%)
Sep 05, 2023 13.54 13.66 13.53 13.66 44,962 +0.19(+1.40%)
Sep 01, 2023 13.12 13.47 13.12 13.47 279,736 +0.32(+2.46%)
Aug 31, 2023 13.16 13.20 13.08 13.14 25,522 -0.03(-0.23%)
Aug 30, 2023 13.11 13.20 13.11 13.17 22,441 +0.00(+0.00%)
Aug 29, 2023 13.53 13.56 13.15 13.17 31,946 -0.29(-2.18%)
Aug 28, 2023 13.41 13.54 13.41 13.47 10,043 -0.09(-0.66%)
Aug 25, 2023 13.58 13.68 13.48 13.56 24,878 +0.00(+0.03%)
Aug 24, 2023 13.52 13.55 13.43 13.55 63,172 +0.20(+1.49%)
Aug 23, 2023 13.54 13.55 13.35 13.35 64,357 -0.46(-3.32%)
Aug 22, 2023 13.86 13.91 13.76 13.81 36,478 -0.05(-0.38%)
Aug 21, 2023 13.75 13.86 13.74 13.86 42,650 +0.32(+2.39%)
Aug 18, 2023 13.58 13.61 13.47 13.54 96,092 -0.10(-0.71%)
Aug 17, 2023 13.70 13.75 13.61 13.64 72,148 +0.06(+0.42%)
Aug 16, 2023 13.45 13.62 13.36 13.58 29,560 +0.13(+0.98%)
Aug 15, 2023 13.39 13.46 13.29 13.45 32,133 +0.09(+0.67%)
Aug 14, 2023 13.37 13.44 13.24 13.36 48,438 +0.06(+0.46%)
Aug 11, 2023 13.26 13.30 13.12 13.30 80,578 +0.25(+1.88%)
Aug 10, 2023 12.72 13.05 12.70 13.05 11,372 +0.28(+2.22%)
Aug 09, 2023 12.74 12.80 12.73 12.77 28,485 -0.03(-0.21%)
Aug 08, 2023 12.77 12.81 12.67 12.80 28,554 -0.22(-1.67%)
Aug 07, 2023 12.89 13.02 12.89 13.01 66,854 +0.15(+1.18%)
Aug 04, 2023 13.18 13.18 12.84 12.86 94,680 -0.43(-3.20%)
Aug 03, 2023 13.23 13.32 13.22 13.29 56,721 +0.34(+2.63%)
Aug 02, 2023 13.02 13.12 12.95 12.95 41,352 +0.05(+0.42%)
Aug 01, 2023 12.84 12.94 12.84 12.89 19,087 +0.20(+1.59%)
Jul 31, 2023 12.72 12.72 12.62 12.69 8,393 +0.01(+0.07%)
Jul 28, 2023 12.77 12.77 12.66 12.68 16,702 -0.13(-1.03%)
Jul 27, 2023 12.56 12.86 12.52 12.81 51,464 +0.41(+3.27%)
Jul 26, 2023 12.43 12.53 12.41 12.41 26,391 -0.12(-0.97%)
Jul 25, 2023 12.57 12.60 12.52 12.53 10,898 +0.06(+0.52%)
Jul 24, 2023 12.34 12.46 12.28 12.46 29,516 +0.10(+0.84%)
Jul 21, 2023 12.30 12.36 12.29 12.36 17,984 -0.00(-0.02%)
Jul 20, 2023 12.15 12.43 12.15 12.36 25,769 +0.30(+2.45%)
Jul 19, 2023 12.11 12.20 12.07 12.07 23,097 -0.12(-1.01%)
Jul 18, 2023 12.15 12.21 12.08 12.19 40,852 -0.05(-0.40%)
Jul 17, 2023 12.24 12.31 12.23 12.24 9,810 -0.05(-0.37%)
Jul 14, 2023 12.15 12.29 12.14 12.28 59,741 +0.20(+1.63%)
Jul 13, 2023 12.28 12.28 12.08 12.09 30,914 -0.33(-2.66%)
Jul 12, 2023 12.51 12.56 12.36 12.42 75,354 -0.34(-2.67%)
Jul 11, 2023 12.76 12.82 12.71 12.76 38,906 -0.08(-0.59%)
Jul 10, 2023 12.97 12.97 12.78 12.83 20,888 -0.19(-1.45%)
Jul 07, 2023 13.02 13.05 12.90 13.02 39,118 +0.07(+0.51%)
Jul 06, 2023 12.98 13.10 12.92 12.96 37,369 +0.29(+2.32%)
Jul 05, 2023 12.49 12.69 12.47 12.66 53,358 +0.21(+1.70%)
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.