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

12.49 +0.01 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 7.511 7.511 7.459 7.464 26,190 +0.09(+1.26%)
Dec 31, 2020 7.371 7.371 7.371 16,133 -0.13(-1.79%)
Dec 30, 2020 7.526 7.530 7.501 7.506 16,133 -0.01(-0.17%)
Dec 29, 2020 7.539 7.558 7.501 7.519 2,001 +0.00(+0.04%)
Dec 28, 2020 7.539 7.567 7.515 7.515 4,387 -0.01(-0.12%)
Dec 24, 2020 7.548 7.548 7.511 7.525 855 -0.04(-0.50%)
Dec 23, 2020 7.567 7.576 7.558 7.562 3,615 +0.05(+0.68%)
Dec 22, 2020 7.520 7.529 7.511 7.511 6,028 -0.03(-0.37%)
Dec 21, 2020 7.520 7.567 7.520 7.539 2,074 -0.01(-0.19%)
Dec 18, 2020 7.502 7.553 7.502 7.553 17,640 +0.02(+0.25%)
Dec 17, 2020 7.483 7.548 7.483 7.534 1,199 +0.01(+0.16%)
Dec 16, 2020 7.548 7.564 7.520 7.522 1,681 +0.01(+0.15%)
Dec 15, 2020 7.511 7.525 7.501 7.511 14,154 +0.03(+0.37%)
Dec 14, 2020 7.520 7.530 7.483 7.483 1,197 +0.00(+0.00%)
Dec 11, 2020 7.492 7.492 7.464 7.483 9,622 -0.05(-0.60%)
Dec 10, 2020 7.567 7.567 7.528 7.528 3,012 -0.05(-0.66%)
Dec 09, 2020 7.586 7.595 7.558 7.578 3,480 +0.02(+0.27%)
Dec 08, 2020 7.520 7.558 7.501 7.558 22,223 -0.00(-0.06%)
Dec 07, 2020 7.576 7.586 7.562 7.562 3,549 -0.08(-1.02%)
Dec 04, 2020 7.629 7.651 7.629 7.640 6,949 +0.09(+1.16%)
Dec 03, 2020 7.576 7.576 7.548 7.553 17,543 -0.06(-0.74%)
Dec 02, 2020 7.631 7.631 7.609 7.609 3,611 +0.03(+0.45%)
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.