Skip to main content

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

14.39 +0.26 (+1.84%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 51.34 51.35 50.74 50.74 5,733 -0.38(-0.73%)
Nov 27, 2009 51.07 51.36 50.92 51.12 25,902 -0.61(-1.19%)
Nov 25, 2009 52.34 52.76 51.73 51.73 19,757 -0.55(-1.05%)
Nov 24, 2009 52.73 52.86 52.28 52.28 9,145 -0.76(-1.43%)
Nov 23, 2009 53.40 53.66 53.02 53.04 11,912 -0.09(-0.17%)
Nov 20, 2009 53.07 53.41 52.82 53.13 15,656 -4.56(-7.90%)
Nov 19, 2009 57.70 57.72 57.21 57.69 5,119 -0.23(-0.40%)
Nov 18, 2009 57.95 57.95 57.58 57.92 3,166 +0.50(+0.88%)
Nov 17, 2009 57.88 58.07 57.33 57.42 5,036 -0.18(-0.32%)
Nov 16, 2009 58.42 58.46 57.45 57.60 16,622 -1.25(-2.12%)
Nov 13, 2009 58.89 59.12 58.81 58.85 5,514 -0.17(-0.29%)
Nov 12, 2009 59.22 59.74 59.02 59.02 8,111 -0.02(-0.03%)
Nov 11, 2009 58.87 59.24 58.84 59.04 2,028 -0.69(-1.15%)
Nov 10, 2009 59.23 59.90 59.10 59.72 15,698 +0.17(+0.29%)
Nov 09, 2009 59.90 59.90 59.42 59.55 19,732 -0.47(-0.78%)
Nov 06, 2009 59.88 60.70 59.76 60.02 7,665 -0.43(-0.71%)
Nov 05, 2009 60.69 60.69 60.45 60.45 4,560 +0.04(+0.06%)
Nov 04, 2009 59.90 60.92 59.90 60.41 13,759 +0.71(+1.18%)
Nov 03, 2009 58.63 59.85 58.63 59.71 7,996 +0.62(+1.05%)
Nov 02, 2009 58.45 59.08 58.45 59.08 7,180 +0.42(+0.72%)
Oct 30, 2009 59.39 59.43 58.50 58.66 7,336 -1.28(-2.14%)
Oct 29, 2009 59.65 60.34 59.41 59.94 23,407 +1.03(+1.74%)
Oct 28, 2009 59.52 59.60 58.65 58.92 11,782 -0.60(-1.02%)
Oct 27, 2009 60.78 62.07 59.52 59.52 20,259 -1.83(-2.99%)
Oct 26, 2009 60.56 61.37 60.49 61.35 26,299 +1.17(+1.95%)
Oct 23, 2009 60.07 60.18 59.93 60.18 24,679 +0.84(+1.42%)
Oct 22, 2009 59.03 59.45 59.03 59.34 1,638 +0.70(+1.19%)
Oct 21, 2009 58.76 59.26 58.64 58.64 8,684 +0.58(+1.00%)
Oct 20, 2009 58.26 58.26 57.87 58.06 6,840 -0.69(-1.17%)
Oct 19, 2009 59.33 59.51 58.75 58.75 15,810 -0.41(-0.70%)
Oct 16, 2009 59.52 59.94 59.13 59.17 41,278 -0.86(-1.43%)
Oct 15, 2009 60.11 60.24 59.21 60.03 38,178 +0.59(+0.99%)
Oct 14, 2009 58.97 59.61 58.63 59.44 29,186 +1.36(+2.35%)
Oct 13, 2009 57.88 58.33 57.76 58.08 19,821 -0.51(-0.88%)
Oct 12, 2009 58.68 59.47 58.54 58.59 4,586 -0.39(-0.67%)
Oct 09, 2009 57.89 59.21 57.89 58.98 16,395 +1.70(+2.97%)
Oct 08, 2009 56.06 57.28 55.95 57.28 27,958 +1.14(+2.02%)
Oct 07, 2009 56.65 56.71 56.14 56.14 12,143 -1.16(-2.02%)
Oct 06, 2009 57.13 57.37 57.13 57.30 5,007 +0.52(+0.92%)
Oct 05, 2009 56.42 56.88 56.28 56.78 16,948 -0.16(-0.29%)
Oct 02, 2009 55.67 57.04 55.67 56.94 22,289 +0.35(+0.61%)
Oct 01, 2009 57.35 57.42 56.30 56.59 18,455 -1.52(-2.62%)
Sep 30, 2009 58.29 58.39 57.92 58.11 8,632 -0.08(-0.14%)
Sep 29, 2009 58.61 58.61 57.92 58.20 23,150 +0.19(+0.33%)
Sep 28, 2009 58.37 58.59 58.00 58.00 27,650 -0.53(-0.91%)
Sep 25, 2009 59.19 59.70 58.51 58.54 38,539 -0.73(-1.23%)
Sep 24, 2009 60.17 60.17 58.87 59.27 43,606 -0.82(-1.36%)
Sep 23, 2009 60.81 60.87 59.86 60.08 7,729 -0.37(-0.61%)
Sep 22, 2009 60.73 60.94 60.37 60.45 14,469 -0.34(-0.56%)
Sep 21, 2009 60.37 61.02 59.94 60.79 36,801 -0.06(-0.09%)
Sep 18, 2009 60.33 61.04 60.02 60.84 60,428 +1.14(+1.90%)
Sep 17, 2009 60.75 61.17 59.56 59.71 36,691 -1.25(-2.06%)
Sep 16, 2009 60.46 61.21 60.44 60.96 58,919 +0.27(+0.45%)
Sep 15, 2009 60.89 61.02 60.48 60.69 3,723 +0.46(+0.76%)
Sep 14, 2009 59.66 60.25 59.36 60.23 2,184 +1.03(+1.75%)
Sep 11, 2009 58.84 59.19 58.41 59.19 22,319 -0.25(-0.42%)
Sep 10, 2009 60.44 60.44 59.06 59.44 18,629 -1.79(-2.92%)
Sep 09, 2009 61.74 62.06 61.17 61.23 31,613 +0.07(+0.12%)
Sep 08, 2009 61.23 61.23 60.71 61.15 2,839 +0.27(+0.45%)
Sep 04, 2009 59.59 60.88 59.59 60.88 16,489 +1.47(+2.47%)
Sep 03, 2009 59.21 59.41 59.16 59.41 7,207 +0.63(+1.07%)
Sep 02, 2009 59.66 59.79 58.68 58.78 22,739 -1.14(-1.90%)
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.