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, 2019 9.967 9.970 9.877 9.877 2,420 -0.01(-0.14%)
Sep 27, 2019 9.922 9.922 9.891 9.891 429 -0.05(-0.47%)
Sep 26, 2019 9.902 9.937 9.897 9.937 5,800 -0.06(-0.63%)
Sep 25, 2019 10.00 10.00 10.00 10.00 169 +0.19(+1.93%)
Sep 24, 2019 9.877 9.885 9.811 9.811 7,422 -0.16(-1.62%)
Sep 23, 2019 9.899 9.973 9.899 9.973 818 -0.04(-0.36%)
Sep 20, 2019 10.14 10.14 10.01 10.01 107 -0.17(-1.67%)
Sep 19, 2019 10.16 10.18 10.11 10.18 5,246 +0.00(+0.01%)
Sep 18, 2019 10.07 10.18 10.07 10.18 2,905 -0.01(-0.11%)
Sep 17, 2019 10.25 10.25 10.17 10.19 1,455 -0.10(-0.96%)
Sep 16, 2019 10.29 10.32 10.23 10.29 7,215 -0.13(-1.25%)
Sep 13, 2019 10.24 10.42 10.24 10.42 32,691 +0.29(+2.84%)
Sep 12, 2019 9.982 10.15 9.982 10.13 5,216 +0.08(+0.84%)
Sep 11, 2019 10.04 10.05 10.01 10.05 2,423 +0.05(+0.49%)
Sep 10, 2019 9.852 9.998 9.848 9.998 8,389 +0.20(+2.00%)
Sep 09, 2019 9.750 9.801 9.750 9.801 3,558 +0.19(+1.97%)
Sep 06, 2019 9.630 9.630 9.611 9.612 9,494 -0.03(-0.27%)
Sep 05, 2019 9.565 9.695 9.565 9.638 4,871 +0.23(+2.42%)
Sep 04, 2019 9.482 9.482 9.398 9.411 11,097 -0.05(-0.56%)
Sep 03, 2019 9.398 9.463 9.380 9.463 5,046 -0.04(-0.45%)
Aug 30, 2019 9.565 9.583 9.506 9.506 2,913 -0.01(-0.12%)
Aug 29, 2019 9.621 9.621 9.509 9.518 14,636 +0.04(+0.43%)
Aug 28, 2019 9.454 9.482 9.426 9.477 11,162 -0.02(-0.24%)
Aug 27, 2019 9.611 9.611 9.472 9.500 9,852 -0.06(-0.68%)
Aug 26, 2019 9.553 9.574 9.553 9.565 4,357 +0.01(+0.08%)
Aug 23, 2019 9.723 9.723 9.537 9.557 1,510 -0.17(-1.80%)
Aug 22, 2019 9.862 9.862 9.723 9.732 20,142 +0.04(+0.43%)
Aug 21, 2019 9.724 9.741 9.667 9.690 6,188 +0.07(+0.77%)
Aug 20, 2019 9.641 9.641 9.616 9.616 522 -0.10(-1.00%)
Aug 19, 2019 9.794 9.794 9.695 9.713 9,618 +0.03(+0.27%)
Aug 16, 2019 9.685 9.778 9.648 9.688 4,639 +0.11(+1.11%)
Aug 15, 2019 10.02 10.02 9.556 9.581 5,847 -0.19(-1.97%)
Aug 14, 2019 9.795 9.795 9.732 9.773 4,858 -0.19(-1.94%)
Aug 13, 2019 9.916 10.02 9.885 9.966 3,261 +0.13(+1.35%)
Aug 12, 2019 9.899 9.899 9.834 9.834 1,106 -0.13(-1.30%)
Aug 09, 2019 9.988 10.08 9.920 9.964 5,286 -0.03(-0.30%)
Aug 08, 2019 10.07 10.07 9.917 9.994 2,737 +0.02(+0.17%)
Aug 07, 2019 9.723 9.977 9.723 9.977 16,447 -0.00(-0.05%)
Aug 06, 2019 10.06 10.08 9.981 9.981 5,334 -0.04(-0.39%)
Aug 05, 2019 10.07 10.11 9.973 10.02 13,584 -0.27(-2.60%)
Aug 02, 2019 10.34 10.34 10.29 10.29 4,855 -0.07(-0.66%)
Aug 01, 2019 10.67 10.69 10.33 10.36 117,640 -0.31(-2.92%)
Jul 31, 2019 10.71 10.71 10.67 10.67 1,115 -0.05(-0.49%)
Jul 30, 2019 10.79 10.79 10.71 10.72 11,698 -0.08(-0.72%)
Jul 29, 2019 10.74 10.80 10.74 10.80 1,592 -0.01(-0.13%)
Jul 26, 2019 10.82 10.83 10.79 10.81 11,652 +0.02(+0.19%)
Jul 25, 2019 10.81 10.89 10.79 10.79 6,189 +0.06(+0.58%)
Jul 24, 2019 10.72 10.74 10.72 10.73 1,870 -0.04(-0.38%)
Jul 23, 2019 10.73 10.79 10.71 10.77 3,161 +0.05(+0.43%)
Jul 22, 2019 10.66 10.72 10.65 10.72 7,742 +0.04(+0.34%)
Jul 19, 2019 10.70 10.75 10.69 10.69 3,776 +0.02(+0.23%)
Jul 18, 2019 10.75 10.75 10.66 10.66 5,378 -0.09(-0.88%)
Jul 17, 2019 10.76 10.80 10.75 10.76 1,018 -0.11(-0.97%)
Jul 16, 2019 10.85 10.91 10.82 10.86 104,351 +0.04(+0.39%)
Jul 15, 2019 10.79 10.82 10.75 10.82 24,814 -0.01(-0.13%)
Jul 12, 2019 10.88 10.91 10.79 10.83 84,264 -0.07(-0.67%)
Jul 11, 2019 10.83 10.91 10.77 10.91 7,180 +0.16(+1.51%)
Jul 10, 2019 10.78 10.87 10.69 10.75 17,828 -0.01(-0.10%)
Jul 09, 2019 10.76 10.76 10.76 10.76 503 +0.02(+0.17%)
Jul 08, 2019 10.71 10.74 10.65 10.74 4,881 +0.04(+0.39%)
Jul 05, 2019 10.51 10.76 10.51 10.70 11,976 +0.19(+1.81%)
Jul 03, 2019 10.51 10.51 10.50 10.51 2,049 -0.04(-0.36%)
Jul 02, 2019 10.63 10.63 10.53 10.54 1,282 -0.13(-1.25%)
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.