Skip to main content

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

13.84 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 9.992 9.988 9.926 9.936 1,723 -0.21(-2.09%)
Oct 30, 2019 10.21 10.24 10.15 10.15 5,977 -0.12(-1.19%)
Oct 29, 2019 10.26 10.29 10.26 10.27 1,780 -0.03(-0.32%)
Oct 28, 2019 10.30 10.33 10.30 10.30 19,470 +0.10(+0.94%)
Oct 25, 2019 10.13 10.23 10.13 10.21 1,913 +0.07(+0.70%)
Oct 24, 2019 10.06 10.14 10.06 10.14 116 +0.01(+0.12%)
Oct 23, 2019 10.08 10.13 10.07 10.12 2,988 -0.01(-0.13%)
Oct 22, 2019 10.11 10.16 10.11 10.14 1,299 -0.06(-0.55%)
Oct 21, 2019 10.15 10.22 10.12 10.19 13,287 +0.10(+0.98%)
Oct 18, 2019 10.09 10.09 10.09 10.09 212 -0.02(-0.22%)
Oct 17, 2019 10.16 10.16 10.06 10.12 2,649 +0.02(+0.23%)
Oct 16, 2019 10.10 10.11 10.09 10.09 700 -0.06(-0.59%)
Oct 15, 2019 10.11 10.15 10.11 10.15 2,324 +0.12(+1.24%)
Oct 14, 2019 9.964 10.03 9.964 10.03 233 -0.06(-0.62%)
Oct 11, 2019 10.04 10.11 10.04 10.09 4,782 +0.21(+2.14%)
Oct 10, 2019 9.898 9.898 9.879 9.879 3,946 +0.19(+1.94%)
Oct 09, 2019 9.674 9.738 9.674 9.691 5,039 +0.04(+0.44%)
Oct 08, 2019 9.595 9.648 9.569 9.648 536 -0.04(-0.38%)
Oct 07, 2019 9.674 9.685 9.674 9.685 151 +0.11(+1.11%)
Oct 04, 2019 9.616 9.616 9.578 9.578 6,376 -0.06(-0.63%)
Oct 03, 2019 9.640 9.640 9.597 9.640 950 -0.15(-1.56%)
Oct 02, 2019 9.767 9.793 9.767 9.793 910 -0.10(-1.05%)
Oct 01, 2019 9.974 9.974 9.832 9.897 1,365 -0.09(-0.87%)
Sep 30, 2019 10.07 10.08 9.983 9.983 2,394 -0.01(-0.14%)
Sep 27, 2019 10.03 10.03 9.997 9.997 425 -0.05(-0.47%)
Sep 26, 2019 10.01 10.04 10.00 10.04 5,739 -0.06(-0.63%)
Sep 25, 2019 10.11 10.11 10.11 10.11 167 +0.19(+1.93%)
Sep 24, 2019 9.983 9.992 9.917 9.917 7,344 -0.16(-1.62%)
Sep 23, 2019 10.00 10.08 10.00 10.08 810 -0.04(-0.36%)
Sep 20, 2019 10.25 10.25 10.12 10.12 106 -0.17(-1.66%)
Sep 19, 2019 10.27 10.29 10.22 10.29 5,191 +0.00(+0.01%)
Sep 18, 2019 10.17 10.29 10.17 10.29 2,874 -0.01(-0.11%)
Sep 17, 2019 10.36 10.36 10.28 10.30 1,440 -0.10(-0.96%)
Sep 16, 2019 10.40 10.43 10.34 10.40 7,139 -0.13(-1.25%)
Sep 13, 2019 10.35 10.53 10.35 10.53 32,345 +0.29(+2.84%)
Sep 12, 2019 10.09 10.26 10.09 10.24 5,161 +0.08(+0.84%)
Sep 11, 2019 10.15 10.15 10.12 10.15 2,397 +0.05(+0.49%)
Sep 10, 2019 9.958 10.10 9.953 10.10 8,300 +0.20(+2.00%)
Sep 09, 2019 9.855 9.906 9.855 9.906 3,520 +0.19(+1.97%)
Sep 06, 2019 9.733 9.733 9.714 9.714 9,394 -0.03(-0.27%)
Sep 05, 2019 9.667 9.799 9.667 9.741 4,819 +0.23(+2.42%)
Sep 04, 2019 9.583 9.583 9.499 9.511 10,980 -0.05(-0.56%)
Sep 03, 2019 9.499 9.565 9.480 9.565 4,992 -0.04(-0.45%)
Aug 30, 2019 9.667 9.686 9.608 9.608 2,882 -0.01(-0.12%)
Aug 29, 2019 9.724 9.724 9.611 9.620 14,481 +0.04(+0.43%)
Aug 28, 2019 9.555 9.583 9.527 9.578 11,044 -0.02(-0.24%)
Aug 27, 2019 9.714 9.714 9.574 9.602 9,748 -0.07(-0.68%)
Aug 26, 2019 9.655 9.677 9.655 9.667 4,311 +0.01(+0.08%)
Aug 23, 2019 9.827 9.827 9.639 9.659 1,494 -0.18(-1.80%)
Aug 22, 2019 9.967 9.967 9.827 9.836 19,929 +0.04(+0.43%)
Aug 21, 2019 9.828 9.845 9.770 9.794 6,123 +0.07(+0.77%)
Aug 20, 2019 9.744 9.744 9.719 9.719 516 -0.10(-1.00%)
Aug 19, 2019 9.899 9.899 9.799 9.817 9,516 +0.03(+0.27%)
Aug 16, 2019 9.789 9.883 9.752 9.791 4,590 +0.11(+1.11%)
Aug 15, 2019 10.13 10.13 9.658 9.683 5,785 -0.19(-1.97%)
Aug 14, 2019 9.899 9.899 9.836 9.878 4,806 -0.20(-1.94%)
Aug 13, 2019 10.02 10.12 9.991 10.07 3,227 +0.13(+1.35%)
Aug 12, 2019 10.00 10.00 9.939 9.939 1,095 -0.13(-1.30%)
Aug 09, 2019 10.09 10.19 10.03 10.07 5,230 -0.03(-0.30%)
Aug 08, 2019 10.18 10.18 10.02 10.10 2,708 +0.02(+0.17%)
Aug 07, 2019 9.827 10.08 9.827 10.08 16,273 -0.00(-0.05%)
Aug 06, 2019 10.16 10.19 10.09 10.09 5,277 -0.04(-0.39%)
Aug 05, 2019 10.18 10.21 10.08 10.13 13,441 -0.27(-2.60%)
Aug 02, 2019 10.45 10.45 10.40 10.40 4,803 -0.07(-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.