Skip to main content

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

14.20 +0.26 (+1.84%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 7.506 7.558 7.502 7.556 8,018 +0.08(+1.10%)
Oct 29, 2020 7.445 7.473 7.408 7.473 1,735 +0.07(+1.01%)
Oct 28, 2020 7.380 7.399 7.380 7.399 8,834 -0.01(-0.11%)
Oct 27, 2020 7.417 7.417 7.407 7.407 2,225 -0.03(-0.40%)
Oct 26, 2020 7.436 7.436 7.427 7.436 3,100 -0.06(-0.81%)
Oct 23, 2020 7.516 7.516 7.492 7.497 23,413 -0.05(-0.62%)
Oct 22, 2020 7.483 7.544 7.483 7.544 6,894 +0.08(+1.07%)
Oct 21, 2020 7.455 7.464 7.443 7.464 21,844 +0.03(+0.38%)
Oct 20, 2020 7.436 7.436 7.417 7.436 1,521 -0.02(-0.25%)
Oct 19, 2020 7.417 7.455 7.385 7.455 15,463 +0.10(+1.37%)
Oct 16, 2020 7.343 7.361 7.343 7.354 4,383 +0.02(+0.22%)
Oct 15, 2020 7.310 7.361 7.310 7.338 2,767 +0.02(+0.24%)
Oct 14, 2020 7.310 7.320 7.310 7.320 843 -0.02(-0.31%)
Oct 13, 2020 7.361 7.361 7.343 7.343 4,489 -0.04(-0.51%)
Oct 12, 2020 7.408 7.408 7.380 7.380 2,301 -0.02(-0.31%)
Oct 09, 2020 7.427 7.427 7.389 7.403 2,672 +0.01(+0.12%)
Oct 08, 2020 7.389 7.394 7.380 7.394 4,431 -0.03(-0.44%)
Oct 07, 2020 7.399 7.433 7.399 7.427 1,046 +0.06(+0.86%)
Oct 06, 2020 7.417 7.417 7.352 7.363 8,743 -0.05(-0.70%)
Oct 05, 2020 7.361 7.417 7.361 7.415 4,569 +0.14(+1.99%)
Oct 02, 2020 7.286 7.296 7.268 7.270 2,458 +0.02(+0.23%)
Oct 01, 2020 7.296 7.296 7.254 7.254 314 -0.02(-0.24%)
Sep 30, 2020 7.277 7.305 7.271 7.271 726 +0.06(+0.83%)
Sep 29, 2020 7.219 7.219 7.202 7.212 1,649 -0.02(-0.32%)
Sep 28, 2020 7.242 7.249 7.230 7.235 1,514 +0.00(+0.06%)
Sep 25, 2020 7.249 7.249 7.221 7.230 534 -0.02(-0.26%)
Sep 24, 2020 7.254 7.254 7.249 7.249 148 -0.01(-0.13%)
Sep 23, 2020 7.258 7.291 7.258 7.258 7,894 +0.00(+0.06%)
Sep 22, 2020 7.258 7.258 7.249 7.254 651 +0.00(+0.00%)
Sep 21, 2020 7.240 7.254 7.240 7.254 463 -0.04(-0.58%)
Sep 18, 2020 7.277 7.296 7.277 7.296 1,069 +0.01(+0.13%)
Sep 17, 2020 7.267 7.296 7.267 7.287 5,616 -0.01(-0.12%)
Sep 16, 2020 7.249 7.296 7.249 7.296 4,200 +0.02(+0.32%)
Sep 15, 2020 7.268 7.286 7.268 7.272 3,060 -0.01(-0.08%)
Sep 14, 2020 7.240 7.278 7.240 7.278 671 +0.02(+0.27%)
Sep 11, 2020 7.258 7.263 7.258 7.258 1,496 -0.03(-0.39%)
Sep 10, 2020 7.333 7.352 7.277 7.287 7,173 -0.04(-0.50%)
Sep 09, 2020 7.290 7.333 7.290 7.323 5,230 +0.02(+0.25%)
Sep 08, 2020 7.271 7.314 7.271 7.305 1,815 -0.05(-0.73%)
Sep 04, 2020 7.277 7.361 7.277 7.359 3,528 +0.12(+1.65%)
Sep 03, 2020 7.254 7.254 7.212 7.240 4,273 -0.03(-0.36%)
Sep 02, 2020 7.296 7.296 7.258 7.266 3,388 -0.03(-0.48%)
Sep 01, 2020 7.380 7.380 7.296 7.300 8,749 -0.06(-0.85%)
Aug 31, 2020 7.399 7.399 7.340 7.363 26,655 -0.04(-0.48%)
Aug 28, 2020 7.399 7.408 7.369 7.399 2,993 -0.01(-0.13%)
Aug 27, 2020 7.371 7.427 7.371 7.408 5,198 +0.07(+0.96%)
Aug 26, 2020 7.380 7.380 7.338 7.338 483 +0.01(+0.19%)
Aug 25, 2020 7.352 7.352 7.324 7.324 4,147 +0.04(+0.51%)
Aug 24, 2020 7.286 7.286 7.286 7.286 193 +0.03(+0.37%)
Aug 21, 2020 7.277 7.282 7.259 7.259 2,672 -0.02(-0.26%)
Aug 20, 2020 7.286 7.286 7.277 7.279 2,856 -0.07(-0.93%)
Aug 19, 2020 7.286 7.347 7.286 7.347 848 +0.02(+0.32%)
Aug 18, 2020 7.336 7.336 7.305 7.324 15,718 -0.02(-0.32%)
Aug 17, 2020 7.361 7.361 7.324 7.347 8,338 -0.04(-0.57%)
Aug 14, 2020 7.389 7.389 7.369 7.389 35,494 -0.01(-0.13%)
Aug 13, 2020 7.380 7.408 7.380 7.399 3,238 +0.04(+0.57%)
Aug 12, 2020 7.361 7.380 7.343 7.357 7,972 +0.08(+1.08%)
Aug 11, 2020 7.333 7.343 7.278 7.278 5,813 +0.07(+0.99%)
Aug 10, 2020 7.193 7.207 7.193 7.207 15,181 +0.01(+0.18%)
Aug 07, 2020 7.132 7.194 7.132 7.194 641 +0.04(+0.54%)
Aug 06, 2020 7.146 7.155 7.137 7.155 6,380 -0.01(-0.19%)
Aug 05, 2020 7.169 7.169 7.169 7.169 197 +0.06(+0.81%)
Aug 04, 2020 7.141 7.146 7.111 7.111 2,486 -0.08(-1.07%)
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.