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 )

12.49 +0.01 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2020 7.371 7.371 7.371 16,133 -0.13(-1.79%)
Dec 30, 2020 7.526 7.530 7.501 7.506 16,133 -0.01(-0.17%)
Dec 29, 2020 7.539 7.558 7.501 7.519 2,001 +0.00(+0.04%)
Dec 28, 2020 7.539 7.567 7.515 7.515 4,387 -0.01(-0.12%)
Dec 24, 2020 7.548 7.548 7.511 7.525 855 -0.04(-0.50%)
Dec 23, 2020 7.567 7.576 7.558 7.562 3,615 +0.05(+0.68%)
Dec 22, 2020 7.520 7.529 7.511 7.511 6,028 -0.03(-0.37%)
Dec 21, 2020 7.520 7.567 7.520 7.539 2,074 -0.01(-0.19%)
Dec 18, 2020 7.502 7.553 7.502 7.553 17,640 +0.02(+0.25%)
Dec 17, 2020 7.483 7.548 7.483 7.534 1,199 +0.01(+0.16%)
Dec 16, 2020 7.548 7.564 7.520 7.522 1,681 +0.01(+0.15%)
Dec 15, 2020 7.511 7.525 7.501 7.511 14,154 +0.03(+0.37%)
Dec 14, 2020 7.520 7.530 7.483 7.483 1,197 +0.00(+0.00%)
Dec 11, 2020 7.492 7.492 7.464 7.483 9,622 -0.05(-0.60%)
Dec 10, 2020 7.567 7.567 7.528 7.528 3,012 -0.05(-0.66%)
Dec 09, 2020 7.586 7.595 7.558 7.578 3,480 +0.02(+0.27%)
Dec 08, 2020 7.520 7.558 7.501 7.558 22,223 -0.00(-0.06%)
Dec 07, 2020 7.576 7.586 7.562 7.562 3,549 -0.08(-1.02%)
Dec 04, 2020 7.629 7.651 7.629 7.640 6,949 +0.09(+1.16%)
Dec 03, 2020 7.576 7.576 7.548 7.553 17,543 -0.06(-0.74%)
Dec 02, 2020 7.631 7.631 7.609 7.609 3,611 +0.03(+0.45%)
Dec 01, 2020 7.529 7.604 7.529 7.575 2,229 +0.12(+1.61%)
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%)
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.