Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.48 +0.04 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.436 7.455 7.427 7.455 10,797 -0.00(-0.06%)
Nov 27, 2020 7.483 7.483 7.459 7.459 11,760 -0.05(-0.68%)
Nov 25, 2020 7.501 7.510 7.473 7.510 17,961 -0.01(-0.19%)
Nov 24, 2020 7.520 7.525 7.502 7.524 2,396 +0.04(+0.52%)
Nov 23, 2020 7.492 7.492 7.483 7.485 2,635 +0.04(+0.47%)
Nov 20, 2020 7.459 7.464 7.450 7.450 3,848 -0.03(-0.44%)
Nov 19, 2020 7.473 7.483 7.473 7.483 455 -0.03(-0.37%)
Nov 18, 2020 7.511 7.511 7.492 7.511 1,527 +0.01(+0.12%)
Nov 17, 2020 7.529 7.529 7.492 7.501 11,940 -0.06(-0.80%)
Nov 16, 2020 7.548 7.562 7.548 7.562 2,483 +0.02(+0.22%)
Nov 13, 2020 7.520 7.548 7.520 7.546 5,238 +0.03(+0.34%)
Nov 12, 2020 7.558 7.558 7.520 7.520 3,105 -0.12(-1.62%)
Nov 11, 2020 7.670 7.679 7.644 7.644 9,184 -0.03(-0.34%)
Nov 10, 2020 7.679 7.679 7.642 7.670 2,564 +0.06(+0.74%)
Nov 09, 2020 7.623 7.675 7.614 7.614 8,733 +0.14(+1.88%)
Nov 06, 2020 7.464 7.473 7.459 7.473 7,590 +0.09(+1.18%)
Nov 05, 2020 7.356 7.405 7.356 7.386 16,273 +0.01(+0.19%)
Nov 04, 2020 7.399 7.408 7.370 7.372 24,400 -0.20(-2.69%)
Nov 03, 2020 7.576 7.590 7.567 7.575 12,777 +0.05(+0.61%)
Nov 02, 2020 7.492 7.529 7.492 7.529 12,823 -0.03(-0.35%)
Oct 30, 2020 7.506 7.558 7.501 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 7.515 7.515 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 7.342 7.361 7.342 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 7.342 7.342 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 7.402 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 7.432 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 7.271 727 +0.06(+0.83%)
Sep 29, 2020 7.219 7.219 7.202 7.211 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 7.254 464 -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 7.211 7.240 4,273 -0.03(-0.36%)
Sep 02, 2020 7.296 7.296 7.258 7.265 3,388 -0.03(-0.48%)
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.