Skip to main content

7-10 Year Treasury Bear -3X Direxion ETF (NY: TYO )

13.93 +0.09 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.96 12.98 12.94 12.96 1,086 +0.00(+0.01%)
Oct 30, 2017 12.98 12.99 12.94 12.96 9,092 -0.14(-1.06%)
Oct 27, 2017 13.15 13.22 13.10 13.10 10,884 -0.05(-0.35%)
Oct 26, 2017 13.16 13.17 13.14 13.14 2,500 -0.02(-0.14%)
Oct 25, 2017 13.27 13.27 13.14 13.16 33,491 +0.09(+0.71%)
Oct 24, 2017 13.05 13.11 13.04 13.07 8,647 +0.03(+0.21%)
Oct 23, 2017 13.03 13.04 12.92 13.04 1,989 +0.08(+0.64%)
Oct 20, 2017 12.99 12.99 12.96 12.96 29,064 +0.19(+1.46%)
Oct 19, 2017 12.78 12.80 12.77 12.77 5,381 -0.09(-0.72%)
Oct 18, 2017 12.90 12.92 12.87 12.87 5,094 +0.06(+0.43%)
Oct 17, 2017 12.83 12.87 12.79 12.81 816 +0.03(+0.22%)
Oct 16, 2017 12.74 12.78 12.74 12.78 946 +0.06(+0.44%)
Oct 13, 2017 12.73 12.79 12.71 12.73 4,847 -0.13(-1.01%)
Oct 12, 2017 12.87 12.89 12.86 12.86 813 -0.06(-0.50%)
Oct 11, 2017 12.95 12.95 12.88 12.92 4,817 -0.01(-0.07%)
Oct 10, 2017 12.88 12.93 12.87 12.93 1,752 +0.03(+0.22%)
Oct 09, 2017 13.05 13.05 12.90 12.90 2,570 -0.06(-0.43%)
Oct 06, 2017 13.03 13.10 12.93 12.96 9,400 +0.04(+0.32%)
Oct 05, 2017 12.90 12.96 12.90 12.92 3,123 +0.06(+0.47%)
Oct 04, 2017 12.85 12.93 12.85 12.86 2,636 -0.04(-0.29%)
Oct 03, 2017 12.90 12.92 12.84 12.89 7,890 -0.06(-0.46%)
Oct 02, 2017 12.91 12.95 12.91 12.95 522 +0.09(+0.68%)
Sep 29, 2017 12.72 12.91 12.72 12.87 1,941 +0.01(+0.07%)
Sep 28, 2017 12.96 12.96 12.83 12.86 2,992 +0.01(+0.08%)
Sep 27, 2017 12.83 12.85 12.83 12.85 5,469 +0.20(+1.61%)
Sep 25, 2017 12.64 9 -0.08(-0.65%)
Sep 22, 2017 12.70 12.75 12.70 12.73 7,845 -0.05(-0.36%)
Sep 21, 2017 12.72 12.77 12.72 12.77 2,237 +0.00(+0.00%)
Sep 20, 2017 12.67 12.77 12.67 12.77 2,192 +0.09(+0.68%)
Sep 19, 2017 12.69 12.69 12.63 12.69 528 +0.06(+0.46%)
Sep 18, 2017 12.63 12.68 12.63 12.63 3,349 +0.03(+0.26%)
Sep 15, 2017 12.60 12.60 12.55 12.60 1,072 +0.03(+0.22%)
Sep 14, 2017 12.57 12.60 12.56 12.57 10,349 -0.01(-0.07%)
Sep 13, 2017 12.49 12.58 12.49 12.58 3,958 +0.10(+0.81%)
Sep 12, 2017 12.48 12.48 12.48 12.48 154 +0.08(+0.68%)
Sep 11, 2017 12.55 12.55 12.34 12.39 3,203 +0.19(+1.52%)
Sep 08, 2017 12.14 12.22 12.14 12.21 2,576 +0.02(+0.15%)
Sep 07, 2017 12.28 12.28 12.14 12.19 6,085 -0.08(-0.64%)
Sep 06, 2017 12.24 12.28 12.22 12.27 41,473 +0.03(+0.26%)
Sep 05, 2017 12.39 12.39 12.18 12.24 9,199 -0.28(-2.22%)
Sep 01, 2017 12.39 12.51 12.39 12.51 4,254 +0.10(+0.82%)
Aug 31, 2017 12.42 12.43 12.39 12.41 3,079 -0.05(-0.37%)
Aug 30, 2017 12.47 12.48 12.39 12.46 12,990 +0.01(+0.07%)
Aug 29, 2017 12.46 12.47 12.30 12.45 14,831 -0.06(-0.52%)
Aug 28, 2017 12.53 12.54 12.50 12.51 2,363 -0.03(-0.22%)
Aug 25, 2017 12.60 12.60 12.50 12.54 2,505 -0.06(-0.51%)
Aug 24, 2017 12.59 12.61 12.57 12.61 2,501 +0.02(+0.15%)
Aug 23, 2017 12.60 12.62 12.57 12.59 3,574 -0.07(-0.54%)
Aug 22, 2017 12.62 12.66 12.62 12.66 1,044 +0.06(+0.47%)
Aug 21, 2017 12.64 12.64 12.59 12.60 3,142 -0.01(-0.07%)
Aug 18, 2017 12.54 12.64 12.54 12.61 2,763 +0.00(+0.00%)
Aug 17, 2017 12.71 12.71 12.61 12.61 1,906 -0.13(-1.02%)
Aug 16, 2017 12.82 12.82 12.74 12.74 982 -0.08(-0.62%)
Aug 15, 2017 12.85 12.85 12.82 12.82 1,322 +0.10(+0.77%)
Aug 14, 2017 12.67 12.72 12.67 12.72 1,949 +0.10(+0.75%)
Aug 11, 2017 12.68 12.68 12.62 12.62 4,281 -0.03(-0.24%)
Aug 10, 2017 12.71 12.77 12.65 12.65 1,918 -0.12(-0.94%)
Aug 09, 2017 12.74 12.77 12.73 12.77 3,571 -0.12(-0.93%)
Aug 08, 2017 12.85 12.89 12.85 12.89 1,453 +0.09(+0.72%)
Aug 07, 2017 12.92 12.92 12.75 12.80 1,512 -0.04(-0.29%)
Aug 04, 2017 12.89 12.89 12.79 12.84 2,198 +0.11(+0.87%)
Aug 03, 2017 12.80 12.80 12.73 12.73 2,117 -0.11(-0.86%)
Aug 02, 2017 12.84 12.84 12.82 12.84 1,811 +0.01(+0.07%)
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.