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 (%)
Feb 28, 2023 12.89 12.91 12.71 12.72 38,528 -0.08(-0.61%)
Feb 27, 2023 12.77 12.83 12.71 12.80 80,026 -0.07(-0.58%)
Feb 24, 2023 12.86 12.96 12.84 12.87 37,858 +0.22(+1.78%)
Feb 23, 2023 12.80 12.80 12.59 12.65 138,582 -0.14(-1.10%)
Feb 22, 2023 12.73 12.79 12.67 12.79 110,641 -0.03(-0.22%)
Feb 21, 2023 12.67 12.84 12.67 12.82 67,814 +0.40(+3.24%)
Feb 17, 2023 12.60 12.63 12.41 12.41 119,552 -0.11(-0.90%)
Feb 16, 2023 12.48 12.55 12.42 12.53 94,432 +0.12(+0.98%)
Feb 15, 2023 12.37 12.44 12.26 12.41 57,051 +0.13(+1.08%)
Feb 14, 2023 12.24 12.38 12.14 12.27 52,284 +0.17(+1.38%)
Feb 13, 2023 12.22 12.22 12.10 12.11 39,790 -0.09(-0.77%)
Feb 10, 2023 12.04 12.22 12.04 12.20 101,410 +0.22(+1.88%)
Feb 09, 2023 11.73 12.04 11.73 11.97 63,960 +0.14(+1.19%)
Feb 08, 2023 11.91 12.01 11.82 11.83 110,186 -0.13(-1.05%)
Feb 07, 2023 11.90 11.98 11.74 11.96 233,158 +0.08(+0.66%)
Feb 06, 2023 11.82 11.89 11.79 11.88 83,401 +0.32(+2.75%)
Feb 03, 2023 11.51 11.61 11.42 11.56 52,874 +0.37(+3.34%)
Feb 02, 2023 11.07 11.20 11.01 11.19 179,482 +0.02(+0.18%)
Feb 01, 2023 11.34 11.46 11.15 11.17 141,064 -0.25(-2.21%)
Jan 31, 2023 11.41 11.58 11.41 11.42 76,518 -0.15(-1.29%)
Jan 30, 2023 11.57 11.61 11.54 11.57 54,744 +0.08(+0.66%)
Jan 27, 2023 11.53 11.56 11.48 11.50 35,641 +0.07(+0.64%)
Jan 26, 2023 11.37 11.45 11.30 11.42 33,845 +0.14(+1.24%)
Jan 25, 2023 11.29 11.39 11.23 11.28 59,290 -0.05(-0.41%)
Jan 24, 2023 11.46 11.53 11.32 11.33 30,832 -0.21(-1.79%)
Jan 23, 2023 11.53 11.53 11.44 11.53 21,514 +0.13(+1.15%)
Jan 20, 2023 11.35 11.44 11.31 11.40 84,333 +0.25(+2.27%)
Jan 19, 2023 11.15 11.24 11.13 11.15 104,828 +0.04(+0.34%)
Jan 18, 2023 11.16 11.27 11.09 11.11 73,761 -0.44(-3.81%)
Jan 17, 2023 11.54 11.59 11.46 11.55 24,665 +0.10(+0.90%)
Jan 13, 2023 11.38 11.49 11.29 11.45 47,676 +0.16(+1.41%)
Jan 12, 2023 11.46 11.61 11.25 11.29 81,347 -0.25(-2.19%)
Jan 11, 2023 11.69 11.70 11.54 11.54 108,139 -0.22(-1.91%)
Jan 10, 2023 11.71 11.85 11.69 11.77 36,174 +0.19(+1.62%)
Jan 09, 2023 11.71 11.72 11.51 11.58 125,060 -0.08(-0.72%)
Jan 06, 2023 12.11 12.13 11.53 11.67 481,797 -0.43(-3.56%)
Jan 05, 2023 12.25 12.29 12.10 12.10 64,558 +0.05(+0.38%)
Jan 04, 2023 12.02 12.16 11.99 12.05 79,305 -0.27(-2.20%)
Jan 03, 2023 12.21 12.38 12.14 12.32 48,621 -0.26(-2.08%)
Dec 30, 2022 12.58 12.67 12.45 12.58 102,620 +0.13(+1.05%)
Dec 29, 2022 12.56 12.56 12.43 12.45 69,550 -0.14(-1.11%)
Dec 28, 2022 12.51 12.62 12.47 12.59 66,897 +0.08(+0.67%)
Dec 27, 2022 12.41 12.55 12.35 12.51 78,241 +0.30(+2.45%)
Dec 23, 2022 12.22 12.25 12.15 12.21 47,648 +0.15(+1.24%)
Dec 22, 2022 12.01 12.06 11.94 12.06 39,922 +0.02(+0.16%)
Dec 21, 2022 11.93 12.05 11.91 12.04 36,938 -0.02(-0.19%)
Dec 20, 2022 12.06 12.12 12.00 12.06 393,470 +0.24(+2.03%)
Dec 19, 2022 11.75 11.82 11.73 11.82 86,468 +0.29(+2.51%)
Dec 16, 2022 11.66 11.70 11.45 11.53 120,766 +0.09(+0.82%)
Dec 15, 2022 11.46 11.53 11.37 11.44 218,580 -0.03(-0.24%)
Dec 14, 2022 11.55 11.69 11.45 11.47 179,053 -0.13(-1.13%)
Dec 13, 2022 11.39 11.61 11.36 11.60 231,867 -0.30(-2.52%)
Dec 12, 2022 11.69 11.94 11.66 11.90 54,977 +0.07(+0.63%)
Dec 09, 2022 11.68 11.82 11.68 11.82 71,611 +0.22(+1.85%)
Dec 08, 2022 11.57 11.62 11.48 11.61 55,840 +0.24(+2.14%)
Dec 07, 2022 11.52 11.55 11.35 11.36 99,611 -0.33(-2.80%)
Dec 06, 2022 11.81 11.84 11.65 11.69 49,513 -0.18(-1.50%)
Dec 05, 2022 11.74 11.90 11.74 11.87 56,975 +0.33(+2.84%)
Dec 02, 2022 11.81 11.91 11.53 11.54 180,585 -0.04(-0.32%)
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.