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

12.50 +0.06 (+0.48%)
Streaming Delayed Price Updated: 11:20 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 12.58 12.77 12.58 12.73 1,962 +0.01(+0.07%)
Sep 28, 2017 12.82 12.82 12.69 12.72 3,024 +0.01(+0.08%)
Sep 27, 2017 12.69 12.72 12.69 12.71 5,527 +0.20(+1.61%)
Sep 25, 2017 12.51 9 -0.08(-0.66%)
Sep 22, 2017 12.56 12.62 12.56 12.59 7,929 -0.05(-0.36%)
Sep 21, 2017 12.58 12.64 12.58 12.64 2,261 +0.00(+0.00%)
Sep 20, 2017 12.54 12.64 12.54 12.64 2,215 +0.08(+0.68%)
Sep 19, 2017 12.55 12.55 12.50 12.55 533 +0.06(+0.46%)
Sep 18, 2017 12.50 12.55 12.50 12.50 3,385 +0.03(+0.26%)
Sep 15, 2017 12.46 12.46 12.42 12.46 1,084 +0.03(+0.22%)
Sep 14, 2017 12.44 12.47 12.43 12.44 10,460 -0.01(-0.07%)
Sep 13, 2017 12.36 12.45 12.36 12.45 4,001 +0.10(+0.81%)
Sep 12, 2017 12.35 12.35 12.35 12.35 156 +0.08(+0.68%)
Sep 11, 2017 12.42 12.42 12.21 12.26 3,237 +0.18(+1.52%)
Sep 08, 2017 12.01 12.09 12.01 12.08 2,604 +0.02(+0.15%)
Sep 07, 2017 12.15 12.15 12.01 12.06 6,150 -0.08(-0.64%)
Sep 06, 2017 12.11 12.15 12.09 12.14 41,917 +0.03(+0.27%)
Sep 05, 2017 12.26 12.26 12.05 12.11 9,298 -0.27(-2.22%)
Sep 01, 2017 12.26 12.38 12.26 12.38 4,300 +0.10(+0.82%)
Aug 31, 2017 12.29 12.29 12.26 12.28 3,112 -0.05(-0.37%)
Aug 30, 2017 12.34 12.34 12.26 12.33 13,129 +0.01(+0.07%)
Aug 29, 2017 12.33 12.34 12.17 12.32 14,989 -0.06(-0.52%)
Aug 28, 2017 12.39 12.40 12.37 12.38 2,389 -0.03(-0.22%)
Aug 25, 2017 12.46 12.46 12.37 12.41 2,532 -0.06(-0.51%)
Aug 24, 2017 12.45 12.47 12.44 12.47 2,527 +0.02(+0.15%)
Aug 23, 2017 12.47 12.49 12.44 12.45 3,612 -0.07(-0.54%)
Aug 22, 2017 12.48 12.52 12.48 12.52 1,055 +0.06(+0.47%)
Aug 21, 2017 12.51 12.51 12.45 12.46 3,176 -0.01(-0.07%)
Aug 18, 2017 12.41 12.51 12.41 12.47 2,793 +0.00(+0.00%)
Aug 17, 2017 12.57 12.57 12.47 12.47 1,927 -0.13(-1.02%)
Aug 16, 2017 12.69 12.69 12.60 12.60 992 -0.08(-0.62%)
Aug 15, 2017 12.71 12.71 12.68 12.68 1,336 +0.10(+0.77%)
Aug 14, 2017 12.54 12.58 12.54 12.58 1,969 +0.09(+0.75%)
Aug 11, 2017 12.55 12.55 12.49 12.49 4,327 -0.03(-0.24%)
Aug 10, 2017 12.57 12.64 12.52 12.52 1,939 -0.12(-0.94%)
Aug 09, 2017 12.60 12.64 12.59 12.64 3,610 -0.12(-0.93%)
Aug 08, 2017 12.72 12.76 12.72 12.76 1,468 +0.09(+0.72%)
Aug 07, 2017 12.78 12.78 12.62 12.66 1,528 -0.04(-0.29%)
Aug 04, 2017 12.76 12.76 12.66 12.70 2,222 +0.11(+0.87%)
Aug 03, 2017 12.66 12.66 12.59 12.59 2,140 -0.11(-0.86%)
Aug 02, 2017 12.70 12.70 12.68 12.70 1,831 +0.01(+0.07%)
Aug 01, 2017 12.77 12.77 12.68 12.69 4,782 -0.09(-0.72%)
Jul 31, 2017 12.83 12.83 12.78 12.78 1,101 -0.06(-0.46%)
Jul 28, 2017 12.85 12.85 12.84 12.84 886 -0.02(-0.18%)
Jul 27, 2017 12.85 12.89 12.85 12.87 3,079 +0.08(+0.63%)
Jul 26, 2017 12.92 12.95 12.79 12.79 2,459 -0.14(-1.05%)
Jul 25, 2017 12.88 12.92 12.87 12.92 5,541 +0.21(+1.66%)
Jul 24, 2017 12.68 12.73 12.68 12.71 2,374 +0.04(+0.29%)
Jul 21, 2017 12.68 12.71 12.65 12.67 3,980 -0.05(-0.43%)
Jul 20, 2017 12.77 12.77 12.70 12.73 4,173 -0.05(-0.43%)
Jul 19, 2017 12.76 12.80 12.74 12.78 5,969 +0.04(+0.32%)
Jul 18, 2017 12.78 12.82 12.74 12.74 3,165 -0.13(-1.02%)
Jul 17, 2017 12.91 12.93 12.88 12.88 9,669 -0.04(-0.28%)
Jul 14, 2017 12.85 12.93 12.85 12.91 4,493 -0.14(-1.05%)
Jul 13, 2017 12.99 13.06 12.99 13.05 2,505 +0.09(+0.71%)
Jul 12, 2017 13.01 13.01 12.93 12.96 2,529 -0.16(-1.19%)
Jul 11, 2017 13.10 13.17 13.09 13.11 6,437 -0.02(-0.19%)
Jul 10, 2017 13.15 13.15 13.12 13.14 3,540 -0.06(-0.47%)
Jul 07, 2017 13.18 13.20 13.18 13.20 750 +0.03(+0.20%)
Jul 06, 2017 13.18 13.24 13.17 13.17 1,466 +0.12(+0.95%)
Jul 05, 2017 13.09 13.09 13.03 13.05 11,758 -0.05(-0.41%)
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.