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 (%)
Aug 31, 2022 10.94 11.06 10.86 11.05 71,561 +0.16(+1.46%)
Aug 30, 2022 10.85 10.98 10.76 10.89 194,082 +0.01(+0.09%)
Aug 29, 2022 10.82 10.90 10.82 10.88 64,636 +0.18(+1.66%)
Aug 26, 2022 10.72 10.78 10.60 10.70 180,046 +0.05(+0.44%)
Aug 25, 2022 10.81 10.86 10.63 10.65 189,238 -0.21(-1.90%)
Aug 24, 2022 10.79 10.88 10.78 10.86 199,361 +0.12(+1.13%)
Aug 23, 2022 10.70 10.75 10.49 10.74 66,050 +0.08(+0.79%)
Aug 22, 2022 10.52 10.66 10.52 10.65 137,818 +0.18(+1.70%)
Aug 19, 2022 10.44 10.54 10.44 10.48 59,393 +0.22(+2.19%)
Aug 18, 2022 10.20 10.26 10.13 10.25 26,314 -0.03(-0.27%)
Aug 17, 2022 10.24 10.35 10.24 10.28 61,601 +0.18(+1.76%)
Aug 16, 2022 10.12 10.23 10.08 10.10 57,096 +0.07(+0.65%)
Aug 15, 2022 9.990 10.06 9.970 10.04 52,313 -0.12(-1.20%)
Aug 12, 2022 10.18 10.23 10.15 10.16 112,891 -0.13(-1.27%)
Aug 11, 2022 9.980 10.31 9.978 10.29 93,614 +0.24(+2.42%)
Aug 10, 2022 9.933 10.06 9.849 10.05 127,528 -0.04(-0.37%)
Aug 09, 2022 10.08 10.12 10.05 10.08 87,993 +0.07(+0.74%)
Aug 08, 2022 10.06 10.06 9.980 10.01 99,853 -0.18(-1.74%)
Aug 05, 2022 10.14 10.23 10.13 10.19 144,258 +0.46(+4.71%)
Aug 04, 2022 9.849 9.896 9.728 9.728 105,099 -0.18(-1.79%)
Aug 03, 2022 10.04 10.20 9.887 9.905 246,739 -0.07(-0.75%)
Aug 02, 2022 9.587 10.03 9.587 9.980 118,474 +0.38(+4.00%)
Aug 01, 2022 9.690 9.737 9.587 9.597 209,654 -0.20(-2.01%)
Jul 29, 2022 9.821 9.875 9.662 9.793 205,559 +0.05(+0.48%)
Jul 28, 2022 9.774 9.868 9.737 9.746 855,346 -0.33(-3.25%)
Jul 27, 2022 10.06 10.10 9.943 10.07 269,662 -0.07(-0.65%)
Jul 26, 2022 9.980 10.15 9.915 10.14 117,206 +0.00(+0.00%)
Jul 25, 2022 10.20 10.22 10.14 10.14 132,141 +0.07(+0.65%)
Jul 22, 2022 10.14 10.17 9.990 10.07 100,201 -0.31(-2.97%)
Jul 21, 2022 10.63 10.64 10.38 10.38 74,773 -0.40(-3.73%)
Jul 20, 2022 10.59 10.78 10.56 10.78 43,423 +0.07(+0.70%)
Jul 19, 2022 10.61 10.76 10.61 10.71 166,836 +0.10(+0.97%)
Jul 18, 2022 10.59 10.71 10.54 10.61 80,768 +0.13(+1.25%)
Jul 15, 2022 10.56 10.57 10.42 10.48 128,064 -0.11(-1.06%)
Jul 14, 2022 10.64 10.74 10.53 10.59 77,012 +0.18(+1.71%)
Jul 13, 2022 10.73 10.78 10.41 10.41 162,405 -0.13(-1.24%)
Jul 12, 2022 10.46 10.57 10.42 10.54 99,451 -0.07(-0.71%)
Jul 11, 2022 10.71 10.74 10.59 10.62 89,485 -0.29(-2.66%)
Jul 08, 2022 10.80 10.92 10.79 10.91 105,419 +0.22(+2.10%)
Jul 07, 2022 10.49 10.72 10.49 10.68 221,182 +0.20(+1.87%)
Jul 06, 2022 10.12 10.50 10.12 10.49 156,261 +0.26(+2.56%)
Jul 05, 2022 10.22 10.29 10.13 10.22 203,162 -0.11(-1.04%)
Jul 01, 2022 10.40 10.44 10.15 10.33 202,246 -0.40(-3.71%)
Jun 30, 2022 10.77 10.78 10.62 10.73 104,550 -0.21(-1.88%)
Jun 29, 2022 11.17 11.18 10.93 10.93 112,173 -0.31(-2.75%)
Jun 28, 2022 11.33 11.35 11.21 11.24 87,493 -0.03(-0.25%)
Jun 27, 2022 11.29 11.30 11.13 11.27 444,567 +0.18(+1.60%)
Jun 24, 2022 11.02 11.09 10.89 11.09 103,805 +0.16(+1.45%)
Jun 23, 2022 10.92 10.98 10.73 10.93 235,207 -0.23(-2.09%)
Jun 22, 2022 11.21 11.23 11.08 11.17 138,618 -0.45(-3.86%)
Jun 21, 2022 11.59 11.64 11.51 11.62 203,544 +0.21(+1.80%)
Jun 17, 2022 11.41 11.63 11.33 11.41 168,887 -0.02(-0.16%)
Jun 16, 2022 11.96 12.01 11.40 11.43 187,517 -0.18(-1.53%)
Jun 15, 2022 11.85 12.04 11.61 11.61 400,036 -0.51(-4.24%)
Jun 14, 2022 11.78 12.21 11.74 12.12 692,561 +0.23(+1.97%)
Jun 13, 2022 11.65 12.04 11.59 11.89 503,965 +0.65(+5.74%)
Jun 10, 2022 11.09 11.31 11.08 11.24 701,369 +0.28(+2.56%)
Jun 09, 2022 10.94 11.00 10.88 10.96 128,514 +0.07(+0.69%)
Jun 08, 2022 10.84 10.92 10.83 10.89 36,541 +0.07(+0.69%)
Jun 07, 2022 10.83 10.85 10.72 10.81 204,780 -0.12(-1.11%)
Jun 06, 2022 10.78 10.94 10.75 10.93 48,663 +0.23(+2.18%)
Jun 03, 2022 10.73 10.76 10.66 10.70 63,091 +0.06(+0.53%)
Jun 02, 2022 10.61 10.69 10.58 10.64 53,894 -0.04(-0.35%)
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.