7-10 Year Treasury Bear -3X Direxion ETF (NY: TYO )

12.44 +0.15 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.100 8.100 8.063 7.997 89,880 -0.09(-1.16%)
Sep 29, 2021 8.081 8.128 8.044 8.091 384,519 -0.03(-0.35%)
Sep 28, 2021 8.128 8.175 8.072 8.119 146,342 +0.09(+1.17%)
Sep 27, 2021 8.035 8.035 8.007 8.025 79,287 +0.06(+0.70%)
Sep 24, 2021 7.941 7.978 7.932 7.969 89,301 +0.07(+0.95%)
Sep 23, 2021 7.791 7.894 7.791 7.894 80,538 +0.20(+2.55%)
Sep 22, 2021 7.717 7.740 7.698 7.698 73,933 -0.02(-0.30%)
Sep 21, 2021 7.698 7.726 7.689 7.721 31,480 +0.02(+0.30%)
Sep 20, 2021 7.735 7.745 7.670 7.698 215,713 -0.12(-1.56%)
Sep 17, 2021 7.801 7.838 7.801 7.819 31,643 +0.07(+0.97%)
Sep 16, 2021 7.754 7.777 7.726 7.745 48,168 +0.04(+0.49%)
Sep 15, 2021 7.660 7.726 7.660 7.707 15,842 +0.06(+0.73%)
Sep 14, 2021 7.707 7.707 7.623 7.651 30,657 -0.07(-0.97%)
Sep 13, 2021 7.745 7.745 7.717 7.726 25,091 -0.04(-0.48%)
Sep 10, 2021 7.735 7.782 7.717 7.763 31,200 +0.07(+0.97%)
Sep 09, 2021 7.754 7.763 7.665 7.689 64,982 -0.07(-0.96%)
Sep 08, 2021 7.791 7.801 7.745 7.763 51,661 -0.05(-0.60%)
Sep 07, 2021 7.801 7.838 7.782 7.810 44,490 +0.08(+1.09%)
Sep 03, 2021 7.735 7.754 7.726 7.726 42,798 +0.04(+0.49%)
Sep 02, 2021 7.679 7.754 7.679 7.689 211,701 -0.02(-0.24%)
Sep 01, 2021 7.679 7.718 7.679 7.707 47,241 -0.01(-0.12%)
Aug 31, 2021 7.698 7.721 7.651 7.717 29,041 +0.04(+0.49%)
Aug 30, 2021 7.735 7.735 7.679 7.679 17,715 -0.05(-0.61%)
Aug 27, 2021 7.810 7.819 7.726 7.726 106,844 -0.07(-0.92%)
Aug 26, 2021 7.801 7.829 7.791 7.798 47,023 -0.00(-0.04%)
Aug 25, 2021 7.707 7.810 7.707 7.801 98,566 +0.09(+1.11%)
Aug 24, 2021 7.689 7.717 7.670 7.715 46,231 +0.06(+0.83%)
Aug 23, 2021 7.670 7.679 7.651 7.652 46,015 -0.03(-0.34%)
Aug 20, 2021 7.651 7.679 7.623 7.678 187,079 +0.04(+0.47%)
Aug 19, 2021 7.632 7.660 7.632 7.642 108,974 -0.05(-0.61%)
Aug 18, 2021 7.689 7.726 7.670 7.689 46,704 +0.01(+0.14%)
Aug 17, 2021 7.679 7.679 7.642 7.678 65,476 +0.02(+0.23%)
Aug 16, 2021 7.651 7.670 7.604 7.660 53,484 -0.07(-0.85%)
Aug 13, 2021 7.829 7.829 7.726 7.726 44,929 -0.13(-1.67%)
Aug 12, 2021 7.857 7.876 7.829 7.857 80,128 +0.03(+0.42%)
Aug 11, 2021 7.848 7.885 7.773 7.824 44,349 -0.03(-0.42%)
Aug 10, 2021 7.810 7.876 7.809 7.857 44,357 +0.05(+0.61%)
Aug 09, 2021 7.745 7.810 7.712 7.809 38,505 +0.04(+0.47%)
Aug 06, 2021 7.745 7.773 7.726 7.773 53,424 +0.15(+1.95%)
Aug 05, 2021 7.586 7.632 7.586 7.624 46,531 +0.07(+0.94%)
Aug 04, 2021 7.483 7.623 7.482 7.553 100,095 +0.01(+0.17%)
Aug 03, 2021 7.558 7.558 7.511 7.540 19,184 -0.02(-0.25%)
Aug 02, 2021 7.632 7.632 7.520 7.558 84,985 -0.10(-1.27%)
Jul 30, 2021 7.679 7.689 7.642 7.656 19,803 -0.08(-1.03%)
Jul 29, 2021 7.745 7.745 7.689 7.735 59,544 +0.07(+0.98%)
Jul 28, 2021 7.745 7.745 7.660 7.660 23,630 -0.01(-0.16%)
Jul 27, 2021 7.679 7.698 7.660 7.673 34,285 -0.10(-1.28%)
Jul 26, 2021 7.754 7.773 7.726 7.773 60,310 -0.01(-0.12%)
Jul 23, 2021 7.801 7.801 7.758 7.782 25,676 +0.04(+0.48%)
Jul 22, 2021 7.801 7.801 7.679 7.745 23,063 -0.04(-0.48%)
Jul 21, 2021 7.717 7.828 7.717 7.782 54,964 +0.15(+1.96%)
Jul 20, 2021 7.558 7.679 7.520 7.632 80,476 +0.01(+0.12%)
Jul 19, 2021 7.660 7.717 7.586 7.623 200,395 -0.21(-2.67%)
Jul 16, 2021 7.876 7.894 7.829 7.832 91,925 -0.03(-0.43%)
Jul 15, 2021 7.894 7.941 7.829 7.866 86,442 -0.06(-0.71%)
Jul 14, 2021 7.988 7.988 7.922 7.922 94,640 -0.10(-1.29%)
Jul 13, 2021 7.960 8.035 7.913 8.026 37,014 +0.12(+1.54%)
Jul 12, 2021 7.894 7.969 7.894 7.904 39,698 -0.05(-0.59%)
Jul 09, 2021 7.941 7.950 7.913 7.950 42,547 +0.15(+1.92%)
Jul 08, 2021 7.857 7.857 7.765 7.801 88,859 -0.08(-1.07%)
Jul 07, 2021 7.941 7.941 7.773 7.885 193,139 -0.05(-0.59%)
Jul 06, 2021 8.063 8.063 7.932 7.932 56,472 -0.14(-1.79%)
Jul 02, 2021 8.147 8.170 8.072 8.076 24,109 -0.12(-1.43%)
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.