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 (%)
Mar 31, 2021 8.858 8.895 8.810 8.839 21,655 +0.02(+0.23%)
Mar 30, 2021 8.895 8.895 8.802 8.819 23,552 +0.02(+0.19%)
Mar 29, 2021 8.752 8.818 8.717 8.802 18,308 +0.12(+1.40%)
Mar 26, 2021 8.689 8.781 8.643 8.680 36,136 +0.08(+0.98%)
Mar 25, 2021 8.558 8.633 8.540 8.596 20,143 +0.01(+0.12%)
Mar 24, 2021 8.652 8.678 8.586 8.586 26,836 -0.04(-0.42%)
Mar 23, 2021 8.680 8.699 8.605 8.622 39,294 -0.12(-1.41%)
Mar 22, 2021 8.802 8.820 8.727 8.745 42,348 -0.11(-1.27%)
Mar 19, 2021 8.979 8.979 8.558 8.858 128,936 -0.01(-0.09%)
Mar 18, 2021 8.942 8.942 8.839 8.866 77,785 +0.17(+1.92%)
Mar 17, 2021 8.736 8.830 8.661 8.699 165,370 +0.03(+0.30%)
Mar 16, 2021 8.614 8.717 8.605 8.673 67,497 +0.01(+0.13%)
Mar 15, 2021 8.689 8.717 8.643 8.661 63,825 -0.00(-0.04%)
Mar 12, 2021 8.708 8.717 8.643 8.665 60,405 +0.18(+2.13%)
Mar 11, 2021 8.624 8.680 8.474 8.484 42,913 -0.03(-0.33%)
Mar 10, 2021 8.568 8.568 8.484 8.512 33,553 -0.05(-0.55%)
Mar 09, 2021 8.568 8.633 8.530 8.558 72,808 -0.13(-1.45%)
Mar 08, 2021 8.680 8.703 8.624 8.685 62,308 +0.06(+0.71%)
Mar 05, 2021 8.652 8.811 8.521 8.624 126,584 +0.11(+1.32%)
Mar 04, 2021 8.465 8.558 8.362 8.512 47,588 +0.09(+1.11%)
Mar 03, 2021 8.394 8.484 8.371 8.418 157,859 +0.19(+2.27%)
Mar 02, 2021 8.339 8.353 8.184 8.231 17,540 -0.14(-1.62%)
Mar 01, 2021 8.278 8.427 8.278 8.366 38,344 +0.04(+0.50%)
Feb 26, 2021 8.362 8.530 8.325 8.325 55,808 -0.22(-2.52%)
Feb 25, 2021 8.343 8.631 8.308 8.540 83,105 +0.30(+3.69%)
Feb 24, 2021 8.240 8.409 8.194 8.236 86,093 +0.10(+1.24%)
Feb 23, 2021 8.137 8.184 8.109 8.135 30,365 -0.03(-0.39%)
Feb 22, 2021 8.109 8.175 8.091 8.166 17,063 +0.03(+0.37%)
Feb 19, 2021 8.100 8.154 8.083 8.137 20,527 +0.10(+1.28%)
Feb 18, 2021 7.932 8.081 7.932 8.034 24,496 +0.01(+0.12%)
Feb 17, 2021 8.137 8.137 7.988 8.024 48,739 -0.04(-0.46%)
Feb 16, 2021 7.988 8.072 7.904 8.061 52,463 +0.18(+2.27%)
Feb 12, 2021 7.796 7.885 7.791 7.882 8,873 +0.09(+1.16%)
Feb 11, 2021 7.801 7.845 7.768 7.792 22,327 +0.01(+0.13%)
Feb 10, 2021 7.838 7.913 7.782 7.782 13,428 -0.04(-0.54%)
Feb 09, 2021 7.893 7.893 7.810 7.824 10,135 -0.07(-0.89%)
Feb 08, 2021 7.904 8.034 7.838 7.894 5,339 -0.01(-0.18%)
Feb 05, 2021 7.857 7.922 7.838 7.908 18,495 +0.08(+1.00%)
Feb 04, 2021 7.857 7.932 7.826 7.830 22,052 +0.01(+0.14%)
Feb 03, 2021 7.791 7.838 7.763 7.819 10,108 +0.03(+0.36%)
Feb 02, 2021 7.763 7.833 7.763 7.791 5,714 +0.03(+0.36%)
Feb 01, 2021 7.735 7.773 7.707 7.763 68,859 +0.02(+0.32%)
Jan 29, 2021 7.754 7.754 7.693 7.739 7,483 +0.04(+0.56%)
Jan 28, 2021 7.642 7.704 7.642 7.695 10,078 +0.08(+0.99%)
Jan 27, 2021 7.586 7.642 7.586 7.620 2,172 -0.02(-0.29%)
Jan 26, 2021 7.698 7.782 7.642 7.642 12,848 -0.02(-0.27%)
Jan 25, 2021 7.735 7.805 7.607 7.662 10,590 -0.20(-2.60%)
Jan 22, 2021 7.791 7.876 7.763 7.867 6,414 +0.09(+1.15%)
Jan 21, 2021 7.773 7.810 7.740 7.777 18,725 -0.12(-1.57%)
Jan 20, 2021 7.857 8.041 7.754 7.901 14,156 +0.12(+1.53%)
Jan 19, 2021 7.763 7.922 7.763 7.782 25,782 -0.05(-0.60%)
Jan 15, 2021 7.848 7.969 7.763 7.829 19,565 -0.03(-0.36%)
Jan 14, 2021 7.791 8.034 7.791 7.857 15,656 +0.03(+0.34%)
Jan 13, 2021 7.885 7.885 7.819 7.830 15,900 -0.08(-0.99%)
Jan 12, 2021 7.932 7.960 7.904 7.908 33,871 -0.00(-0.06%)
Jan 11, 2021 7.848 7.922 7.848 7.913 22,590 +0.08(+1.08%)
Jan 08, 2021 7.810 7.838 7.791 7.829 14,326 +0.08(+1.09%)
Jan 07, 2021 7.745 7.782 7.745 7.745 18,894 +0.06(+0.74%)
Jan 06, 2021 7.660 7.717 7.642 7.687 35,081 +0.17(+2.28%)
Jan 05, 2021 7.501 7.539 7.501 7.516 17,243 +0.05(+0.70%)
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.