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 )

14.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Apr 29, 2022 10.79 10.81 10.63 10.76 141,966 +0.15(+1.41%)
Apr 28, 2022 10.64 10.70 10.57 10.61 82,560 +0.06(+0.53%)
Apr 27, 2022 10.38 10.56 10.35 10.55 151,693 +0.20(+1.90%)
Apr 26, 2022 10.37 10.45 10.31 10.35 166,782 -0.20(-1.86%)
Apr 25, 2022 10.53 10.58 10.40 10.55 319,548 -0.23(-2.17%)
Apr 22, 2022 10.90 10.90 10.69 10.78 263,382 -0.03(-0.26%)
Apr 21, 2022 10.70 10.92 10.70 10.81 994,581 +0.21(+1.94%)
Apr 20, 2022 10.76 10.78 10.58 10.61 210,080 -0.28(-2.58%)
Apr 19, 2022 10.80 10.90 10.76 10.89 278,167 +0.21(+1.93%)
Apr 18, 2022 10.58 10.68 10.56 10.68 366,928 +0.07(+0.62%)
Apr 14, 2022 10.35 10.62 10.34 10.62 148,886 +0.31(+2.99%)
Apr 13, 2022 10.30 10.33 10.14 10.31 244,760 -0.07(-0.72%)
Apr 12, 2022 10.36 10.46 10.24 10.38 303,850 -0.15(-1.42%)
Apr 11, 2022 10.50 10.57 10.46 10.53 377,221 +0.14(+1.35%)
Apr 08, 2022 10.40 10.43 10.32 10.39 242,323 +0.18(+1.74%)
Apr 07, 2022 10.21 10.28 10.14 10.21 190,118 +0.07(+0.65%)
Apr 06, 2022 10.21 10.24 10.06 10.15 408,136 +0.12(+1.21%)
Apr 05, 2022 9.784 10.06 9.784 10.03 163,448 +0.32(+3.28%)
Apr 04, 2022 9.662 9.756 9.643 9.709 49,866 +0.02(+0.19%)
Apr 01, 2022 9.756 9.793 9.587 9.690 87,472 +0.18(+1.87%)
Mar 31, 2022 9.522 9.533 9.453 9.513 57,942 -0.03(-0.29%)
Mar 30, 2022 9.690 9.745 9.531 9.541 83,530 -0.13(-1.35%)
Mar 29, 2022 9.756 9.803 9.634 9.672 168,590 -0.15(-1.52%)
Mar 28, 2022 9.821 9.859 9.718 9.821 104,621 -0.06(-0.57%)
Mar 25, 2022 9.700 9.905 9.700 9.877 194,048 +0.33(+3.43%)
Mar 24, 2022 9.587 9.587 9.508 9.550 135,530 +0.09(+0.99%)
Mar 23, 2022 9.578 9.606 9.438 9.456 119,872 -0.19(-1.94%)
Mar 22, 2022 9.587 9.653 9.578 9.643 225,056 +0.18(+1.88%)
Mar 21, 2022 9.307 9.484 9.269 9.466 257,674 +0.35(+3.79%)
Mar 18, 2022 9.176 9.176 9.082 9.120 104,591 -0.07(-0.81%)
Mar 17, 2022 9.120 9.241 9.073 9.195 131,281 +0.05(+0.51%)
Mar 16, 2022 9.129 9.307 9.101 9.148 212,755 +0.06(+0.62%)
Mar 15, 2022 8.942 9.119 8.923 9.092 253,363 +0.00(+0.00%)
Mar 14, 2022 8.970 9.092 8.933 9.092 266,550 +0.33(+3.74%)
Mar 11, 2022 8.792 8.830 8.736 8.764 256,665 +0.02(+0.21%)
Mar 10, 2022 8.708 8.792 8.746 153,413 +0.11(+1.30%)
Mar 09, 2022 8.587 8.652 8.568 8.633 140,657 +0.15(+1.76%)
Mar 08, 2022 8.465 8.502 8.418 8.484 82,206 +0.18(+2.14%)
Mar 07, 2022 8.315 8.343 8.201 8.306 125,479 +0.07(+0.91%)
Mar 04, 2022 8.259 8.278 8.156 8.231 201,659 -0.23(-2.72%)
Mar 03, 2022 8.512 8.558 8.428 8.461 115,228 -0.12(-1.35%)
Mar 02, 2022 8.353 8.577 8.334 8.577 97,399 +0.37(+4.56%)
Mar 01, 2022 8.343 8.343 8.128 8.203 247,907 -0.29(-3.41%)
Feb 28, 2022 8.587 8.587 8.465 8.493 185,675 -0.28(-3.20%)
Feb 25, 2022 8.783 8.839 8.764 8.774 109,622 +0.01(+0.11%)
Feb 24, 2022 8.633 8.792 8.596 8.764 142,634 -0.05(-0.53%)
Feb 23, 2022 8.774 8.848 8.755 8.811 189,944 +0.13(+1.51%)
Feb 22, 2022 8.736 8.774 8.675 8.680 212,259 -0.02(-0.21%)
Feb 18, 2022 8.699 0 -0.08(-0.96%)
Feb 17, 2022 8.905 8.905 8.755 8.783 117,306 -0.12(-1.37%)
Feb 16, 2022 8.914 8.993 8.905 8.905 80,827 -0.06(-0.63%)
Feb 15, 2022 8.979 8.989 8.914 8.961 176,096 +0.07(+0.74%)
Feb 14, 2022 8.848 8.933 8.792 8.895 108,325 +0.17(+1.93%)
Feb 11, 2022 8.886 9.007 8.699 8.727 236,745 -0.26(-2.91%)
Feb 10, 2022 8.830 9.007 8.830 8.989 144,007 +0.24(+2.78%)
Feb 09, 2022 8.736 8.755 8.671 8.746 155,743 -0.03(-0.32%)
Feb 08, 2022 8.764 8.801 8.751 8.774 250,354 +0.08(+0.97%)
Feb 07, 2022 8.699 8.736 8.680 8.689 92,503 +0.00(+0.00%)
Feb 04, 2022 8.671 8.727 8.654 8.689 122,116 +0.17(+1.98%)
Feb 03, 2022 8.521 8.493 8.521 172,657 +0.10(+1.22%)
Feb 02, 2022 8.446 8.446 8.343 8.418 74,937 -0.06(-0.66%)
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.