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

12.57 +0.09 (+0.72%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.838 7.838 7.763 7.857 253,596 -0.12(-1.52%)
Nov 29, 2021 8.081 8.081 7.978 7.978 55,341 +0.04(+0.47%)
Nov 26, 2021 8.007 8.044 7.932 7.941 269,888 -0.32(-3.85%)
Nov 24, 2021 8.334 8.353 8.254 8.259 84,553 -0.07(-0.89%)
Nov 23, 2021 8.296 8.334 8.260 8.333 325,704 +0.10(+1.24%)
Nov 22, 2021 8.175 8.250 8.147 8.231 124,185 +0.17(+2.09%)
Nov 19, 2021 8.044 8.072 8.007 8.063 43,648 -0.07(-0.86%)
Nov 18, 2021 8.166 8.147 8.133 8.133 46,601 -0.02(-0.29%)
Nov 17, 2021 8.231 8.231 8.155 8.156 76,412 -0.07(-0.80%)
Nov 16, 2021 8.212 8.231 8.166 8.222 39,771 +0.01(+0.12%)
Nov 15, 2021 8.128 8.212 8.128 8.212 46,028 +0.09(+1.15%)
Nov 12, 2021 8.044 8.128 8.044 8.119 94,303 -0.07(-0.80%)
Nov 11, 2021 8.091 8.184 8.081 8.184 56,336 +0.09(+1.16%)
Nov 10, 2021 7.932 8.091 156,367 +0.21(+2.61%)
Nov 09, 2021 7.904 7.913 7.857 7.885 56,807 -0.12(-1.52%)
Nov 08, 2021 7.960 8.007 7.950 8.007 41,265 +0.10(+1.30%)
Nov 05, 2021 7.960 7.997 7.883 7.904 144,180 -0.14(-1.74%)
Nov 04, 2021 8.128 8.128 8.016 8.044 63,181 -0.12(-1.49%)
Nov 03, 2021 8.081 8.203 8.081 8.166 65,975 +0.07(+0.92%)
Nov 02, 2021 8.137 8.137 8.063 8.091 30,493 -0.06(-0.69%)
Nov 01, 2021 8.231 8.147 8.137 8.147 25,435 +0.00(+0.00%)
Oct 29, 2021 8.222 8.240 8.091 8.147 95,339 -0.01(-0.18%)
Oct 28, 2021 8.119 8.175 8.100 8.162 53,841 +0.06(+0.76%)
Oct 27, 2021 8.147 8.184 8.063 8.100 55,366 -0.14(-1.76%)
Oct 26, 2021 8.268 8.240 8.245 19,984 -0.03(-0.32%)
Oct 25, 2021 8.282 8.287 8.240 8.271 51,853 -0.02(-0.30%)
Oct 22, 2021 8.343 8.354 8.287 8.296 48,467 -0.07(-0.89%)
Oct 21, 2021 8.325 8.381 8.315 8.371 58,066 +0.07(+0.79%)
Oct 20, 2021 8.296 8.306 8.268 8.306 140,793 +0.02(+0.23%)
Oct 19, 2021 8.240 8.296 8.225 8.287 55,596 +0.09(+1.14%)
Oct 18, 2021 8.231 8.268 8.184 8.194 51,022 +0.02(+0.27%)
Oct 15, 2021 8.137 8.175 8.137 8.171 37,826 +0.12(+1.46%)
Oct 14, 2021 8.072 8.100 8.044 8.053 138,337 -0.05(-0.58%)
Oct 13, 2021 8.170 8.189 8.091 8.100 62,279 -0.08(-1.03%)
Oct 12, 2021 8.240 8.259 8.147 8.184 39,326 -0.10(-1.24%)
Oct 11, 2021 8.268 8.287 8.231 8.287 66,054 +0.08(+1.03%)
Oct 08, 2021 8.166 8.231 8.166 8.203 126,131 +0.06(+0.69%)
Oct 07, 2021 8.119 8.156 8.109 8.147 109,082 +0.07(+0.93%)
Oct 06, 2021 8.072 8.139 8.035 8.072 372,204 +0.00(+0.00%)
Oct 05, 2021 8.044 8.100 8.025 8.072 129,952 +0.07(+0.82%)
Oct 04, 2021 8.007 8.044 7.974 8.007 79,635 +0.04(+0.55%)
Oct 01, 2021 8.030 8.035 7.960 7.963 84,670 -0.03(-0.43%)
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%)
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.