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 )

15.32 +0.11 (+0.72%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 16, 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 7.658 7.676 7.610 7.638 5,233 -0.05(-0.61%)
Mar 30, 2020 7.601 7.685 7.553 7.685 4,548 +0.01(+0.15%)
Mar 27, 2020 7.766 7.771 7.648 7.673 7,827 -0.23(-2.91%)
Mar 26, 2020 7.884 7.960 7.847 7.903 12,990 -0.06(-0.71%)
Mar 25, 2020 7.998 8.073 7.924 7.960 11,432 -0.12(-1.52%)
Mar 24, 2020 8.074 8.121 8.017 8.083 13,857 +0.24(+3.00%)
Mar 23, 2020 8.017 8.017 7.772 7.848 21,708 -0.31(-3.75%)
Mar 20, 2020 8.385 8.475 8.130 8.154 19,211 -0.59(-6.75%)
Mar 19, 2020 8.886 8.886 8.527 8.744 32,657 +0.07(+0.85%)
Mar 18, 2020 8.526 8.950 8.479 8.671 226,786 +0.21(+2.49%)
Mar 17, 2020 7.970 8.464 7.970 8.460 21,528 +0.53(+6.63%)
Mar 16, 2020 7.970 8.300 7.857 7.934 25,471 -0.61(-7.12%)
Mar 13, 2020 8.602 8.602 8.309 8.543 53,602 +0.22(+2.69%)
Mar 12, 2020 7.867 8.677 7.697 8.319 58,323 +0.01(+0.09%)
Mar 11, 2020 7.980 8.413 7.923 8.311 70,165 +0.11(+1.40%)
Mar 10, 2020 7.933 8.196 7.725 8.196 151,972 +0.44(+5.71%)
Mar 09, 2020 7.386 7.782 7.386 7.754 374,694 -0.28(-3.45%)
Mar 06, 2020 7.895 8.065 7.829 8.031 41,714 -0.22(-2.69%)
Mar 05, 2020 8.300 8.328 8.234 8.253 14,248 -0.22(-2.56%)
Mar 04, 2020 8.394 8.507 8.338 8.470 56,776 +0.04(+0.45%)
Mar 03, 2020 8.696 8.696 8.244 8.432 65,374 -0.28(-3.19%)
Mar 02, 2020 8.573 8.710 8.517 8.710 26,933 +0.01(+0.16%)
Feb 28, 2020 8.790 8.790 8.668 8.695 25,156 -0.32(-3.56%)
Feb 27, 2020 8.960 9.078 8.922 9.016 13,094 -0.09(-1.03%)
Feb 26, 2020 9.148 9.176 9.044 9.110 4,001 +0.00(+0.01%)
Feb 25, 2020 9.135 9.135 9.064 9.109 14,705 -0.07(-0.73%)
Feb 24, 2020 9.139 9.186 9.139 9.176 21,387 -0.21(-2.27%)
Feb 21, 2020 9.383 9.422 9.374 9.389 7,005 -0.11(-1.20%)
Feb 20, 2020 9.517 9.517 9.494 9.503 703 -0.08(-0.81%)
Feb 19, 2020 9.600 9.601 9.581 9.581 2,170 -0.00(-0.00%)
Feb 18, 2020 9.577 9.581 9.563 9.581 1,032 -0.07(-0.73%)
Feb 14, 2020 9.651 9.652 9.610 9.652 1,804 -0.05(-0.49%)
Feb 13, 2020 9.704 9.704 9.699 9.699 689 -0.03(-0.29%)
Feb 12, 2020 9.718 9.741 9.704 9.727 771 +0.08(+0.84%)
Feb 11, 2020 9.600 9.654 9.600 9.646 5,532 +0.06(+0.67%)
Feb 10, 2020 9.586 9.586 9.550 9.581 4,853 -0.06(-0.58%)
Feb 07, 2020 9.663 9.663 9.628 9.637 2,016 -0.12(-1.28%)
Feb 06, 2020 9.779 9.789 9.752 9.762 33,986 -0.02(-0.23%)
Feb 05, 2020 9.770 9.790 9.770 9.784 1,305 +0.12(+1.29%)
Feb 04, 2020 9.657 9.675 9.657 9.659 3,236 +0.16(+1.66%)
Feb 03, 2020 9.581 9.581 9.501 9.501 4,279 +0.01(+0.15%)
Jan 31, 2020 9.572 9.572 9.464 9.487 8,173 -0.13(-1.31%)
Jan 30, 2020 9.581 9.613 9.535 9.613 909 -0.03(-0.36%)
Jan 29, 2020 9.732 9.735 9.647 9.647 1,236 -0.14(-1.40%)
Jan 28, 2020 9.713 9.798 9.713 9.784 4,224 +0.11(+1.12%)
Jan 27, 2020 9.732 9.732 9.666 9.676 12,729 -0.20(-2.00%)
Jan 24, 2020 9.913 9.913 9.845 9.873 4,776 -0.10(-1.03%)
Jan 23, 2020 9.977 9.986 9.930 9.976 2,769 -0.08(-0.84%)
Jan 22, 2020 10.06 10.06 10.06 10.06 0 -0.02(-0.20%)
Jan 21, 2020 10.08 10.11 10.07 10.08 2,898 -0.11(-1.11%)
Jan 17, 2020 10.19 10.19 10.18 10.19 318 +0.04(+0.42%)
Jan 16, 2020 10.13 10.15 10.13 10.15 1,515 +0.05(+0.51%)
Jan 15, 2020 10.13 10.13 10.10 10.10 2,181 -0.07(-0.70%)
Jan 14, 2020 10.18 10.18 10.17 10.17 978 -0.06(-0.56%)
Jan 13, 2020 10.25 10.25 10.23 10.23 1,566 +0.05(+0.45%)
Jan 10, 2020 10.15 10.23 10.15 10.18 2,441 -0.07(-0.66%)
Jan 09, 2020 10.32 10.32 10.25 10.25 3,972 -0.01(-0.13%)
Jan 08, 2020 10.17 10.26 10.17 10.26 711 +0.07(+0.69%)
Jan 07, 2020 10.19 10.19 10.19 10.19 200 +0.03(+0.33%)
Jan 06, 2020 10.10 10.16 9.921 10.16 1,454 +0.06(+0.61%)
Jan 03, 2020 9.970 10.10 9.970 10.10 106 -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.