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 (%)
Mar 31, 2020 7.576 7.595 7.529 7.557 5,290 -0.05(-0.61%)
Mar 30, 2020 7.520 7.603 7.473 7.603 4,597 +0.01(+0.15%)
Mar 27, 2020 7.684 7.689 7.567 7.592 7,911 -0.23(-2.91%)
Mar 26, 2020 7.801 7.876 7.763 7.819 13,129 -0.06(-0.71%)
Mar 25, 2020 7.913 7.988 7.840 7.876 11,555 -0.12(-1.52%)
Mar 24, 2020 7.988 8.035 7.932 7.997 14,006 +0.23(+3.00%)
Mar 23, 2020 7.932 7.932 7.690 7.764 21,942 -0.30(-3.75%)
Mar 20, 2020 8.296 8.385 8.044 8.067 19,418 -0.58(-6.75%)
Mar 19, 2020 8.791 8.791 8.436 8.651 33,008 +0.07(+0.85%)
Mar 18, 2020 8.435 8.855 8.389 8.579 229,228 +0.21(+2.49%)
Mar 17, 2020 7.885 8.374 7.885 8.370 21,759 +0.52(+6.63%)
Mar 16, 2020 7.885 8.212 7.774 7.850 25,745 -0.60(-7.12%)
Mar 13, 2020 8.510 8.510 8.221 8.452 54,179 +0.22(+2.69%)
Mar 12, 2020 7.783 8.585 7.615 8.230 58,951 +0.01(+0.09%)
Mar 11, 2020 7.895 8.324 7.839 8.223 70,920 +0.11(+1.40%)
Mar 10, 2020 7.848 8.109 7.643 8.109 153,608 +0.44(+5.71%)
Mar 09, 2020 7.308 7.699 7.308 7.671 378,728 -0.27(-3.45%)
Mar 06, 2020 7.811 7.979 7.746 7.946 42,163 -0.22(-2.69%)
Mar 05, 2020 8.212 8.240 8.146 8.165 14,402 -0.21(-2.56%)
Mar 04, 2020 8.305 8.417 8.249 8.379 57,387 +0.04(+0.45%)
Mar 03, 2020 8.603 8.603 8.156 8.342 66,078 -0.27(-3.19%)
Mar 02, 2020 8.482 8.617 8.426 8.617 27,223 +0.01(+0.16%)
Feb 28, 2020 8.696 8.696 8.575 8.603 25,426 -0.32(-3.56%)
Feb 27, 2020 8.864 8.982 8.827 8.920 13,235 -0.09(-1.03%)
Feb 26, 2020 9.051 9.079 8.948 9.013 4,044 +0.00(+0.01%)
Feb 25, 2020 9.038 9.038 8.968 9.012 14,863 -0.07(-0.73%)
Feb 24, 2020 9.041 9.088 9.041 9.079 21,618 -0.21(-2.27%)
Feb 21, 2020 9.283 9.322 9.274 9.289 7,080 -0.11(-1.20%)
Feb 20, 2020 9.416 9.416 9.393 9.402 711 -0.08(-0.81%)
Feb 19, 2020 9.498 9.499 9.479 9.479 2,194 -0.00(-0.00%)
Feb 18, 2020 9.475 9.479 9.461 9.479 1,043 -0.07(-0.73%)
Feb 14, 2020 9.548 9.549 9.507 9.549 1,823 -0.05(-0.49%)
Feb 13, 2020 9.601 9.601 9.596 9.596 697 -0.03(-0.29%)
Feb 12, 2020 9.614 9.637 9.600 9.623 779 +0.08(+0.84%)
Feb 11, 2020 9.498 9.551 9.498 9.543 5,591 +0.06(+0.67%)
Feb 10, 2020 9.484 9.484 9.448 9.479 4,906 -0.05(-0.58%)
Feb 07, 2020 9.560 9.560 9.525 9.534 2,038 -0.12(-1.28%)
Feb 06, 2020 9.675 9.684 9.648 9.658 34,352 -0.02(-0.23%)
Feb 05, 2020 9.666 9.686 9.666 9.680 1,319 +0.12(+1.29%)
Feb 04, 2020 9.554 9.572 9.554 9.556 3,271 +0.16(+1.66%)
Feb 03, 2020 9.479 9.479 9.400 9.400 4,325 +0.01(+0.15%)
Jan 31, 2020 9.470 9.470 9.363 9.386 8,261 -0.12(-1.31%)
Jan 30, 2020 9.479 9.510 9.433 9.510 919 -0.03(-0.36%)
Jan 29, 2020 9.628 9.631 9.545 9.545 1,249 -0.14(-1.40%)
Jan 28, 2020 9.610 9.694 9.610 9.680 4,269 +0.11(+1.12%)
Jan 27, 2020 9.628 9.628 9.563 9.573 12,866 -0.20(-2.00%)
Jan 24, 2020 9.807 9.807 9.740 9.768 4,827 -0.10(-1.03%)
Jan 23, 2020 9.871 9.880 9.824 9.870 2,799 -0.08(-0.84%)
Jan 22, 2020 9.954 9.954 9.954 9.954 0 -0.02(-0.20%)
Jan 21, 2020 9.973 10.01 9.964 9.973 2,929 -0.11(-1.11%)
Jan 17, 2020 10.08 10.09 10.07 10.09 321 +0.04(+0.42%)
Jan 16, 2020 10.02 10.04 10.02 10.04 1,532 +0.05(+0.51%)
Jan 15, 2020 10.02 10.02 9.992 9.992 2,204 -0.07(-0.70%)
Jan 14, 2020 10.07 10.07 10.06 10.06 989 -0.06(-0.56%)
Jan 13, 2020 10.14 10.14 10.12 10.12 1,583 +0.04(+0.45%)
Jan 10, 2020 10.04 10.12 10.04 10.07 2,467 -0.07(-0.66%)
Jan 09, 2020 10.21 10.21 10.14 10.14 4,015 -0.01(-0.13%)
Jan 08, 2020 10.07 10.15 10.07 10.15 718 +0.07(+0.69%)
Jan 07, 2020 10.09 10.09 10.09 10.09 202 +0.03(+0.33%)
Jan 06, 2020 9.992 10.05 9.815 10.05 1,469 +0.06(+0.61%)
Jan 03, 2020 9.864 9.992 9.864 9.992 107 -0.20(-1.92%)
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.