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 (%)
Jun 30, 2021 8.272 8.272 8.234 8.237 14,984 -0.06(-0.76%)
Jun 29, 2021 8.357 8.357 8.291 8.300 9,950 -0.02(-0.23%)
Jun 28, 2021 8.376 8.376 8.282 8.319 23,759 -0.07(-0.81%)
Jun 25, 2021 8.319 8.414 8.319 8.388 16,968 +0.07(+0.82%)
Jun 24, 2021 8.304 8.337 8.300 8.319 17,543 -0.02(-0.23%)
Jun 23, 2021 8.329 8.338 8.282 8.338 13,580 +0.09(+1.03%)
Jun 22, 2021 8.319 8.357 8.253 8.253 24,013 -0.07(-0.80%)
Jun 21, 2021 8.319 8.376 8.300 8.319 38,903 +0.07(+0.86%)
Jun 18, 2021 8.338 8.367 8.225 8.248 130,900 -0.14(-1.64%)
Jun 17, 2021 8.490 8.490 8.291 8.386 76,007 -0.09(-1.11%)
Jun 16, 2021 8.367 8.508 8.291 8.480 96,336 +0.15(+1.76%)
Jun 15, 2021 8.357 8.367 8.319 8.334 44,668 -0.00(-0.06%)
Jun 14, 2021 8.291 8.348 8.291 8.338 223,186 +0.07(+0.82%)
Jun 11, 2021 8.206 8.299 8.206 8.270 50,959 +0.06(+0.78%)
Jun 10, 2021 8.338 8.433 8.206 8.206 72,405 -0.07(-0.80%)
Jun 09, 2021 8.319 8.371 8.216 8.272 191,238 -0.12(-1.49%)
Jun 08, 2021 8.395 8.414 8.367 8.397 39,275 -0.05(-0.56%)
Jun 07, 2021 8.452 8.490 8.433 8.444 20,236 -0.02(-0.20%)
Jun 04, 2021 8.499 8.508 8.452 8.461 60,095 -0.10(-1.21%)
Jun 03, 2021 8.537 8.603 8.518 8.565 40,445 +0.06(+0.66%)
Jun 02, 2021 8.508 8.537 8.508 8.509 35,117 +0.00(+0.01%)
Jun 01, 2021 8.584 8.603 8.508 8.508 32,629 -0.05(-0.55%)
May 28, 2021 8.575 8.575 8.491 8.556 37,177 -0.01(-0.09%)
May 27, 2021 8.575 8.575 8.546 8.563 20,185 +0.06(+0.76%)
May 26, 2021 8.518 8.518 8.471 8.499 36,748 +0.00(+0.00%)
May 25, 2021 8.546 8.584 8.480 8.499 234,203 -0.07(-0.77%)
May 24, 2021 8.594 8.612 8.556 8.565 27,852 -0.03(-0.38%)
May 21, 2021 8.584 8.622 8.551 8.598 40,620 +0.00(+0.00%)
May 20, 2021 8.669 8.669 8.594 8.598 18,488 -0.10(-1.14%)
May 19, 2021 8.631 8.716 8.575 8.698 35,012 +0.09(+0.99%)
May 18, 2021 8.612 8.650 8.612 8.612 53,383 -0.02(-0.22%)
May 17, 2021 8.641 8.650 8.622 8.631 15,482 +0.03(+0.33%)
May 14, 2021 8.631 8.650 8.584 8.603 21,244 -0.05(-0.55%)
May 13, 2021 8.754 8.754 8.622 8.650 95,918 -0.10(-1.19%)
May 12, 2021 8.688 8.858 8.688 8.754 127,352 +0.13(+1.54%)
May 11, 2021 8.556 8.641 8.556 8.622 40,983 +0.02(+0.22%)
May 10, 2021 8.499 8.603 8.490 8.603 35,883 +0.08(+0.89%)
May 07, 2021 8.471 8.556 8.414 8.527 50,061 +0.01(+0.11%)
May 06, 2021 8.565 8.565 8.508 8.518 31,638 -0.02(-0.22%)
May 05, 2021 8.565 8.603 8.537 8.537 17,793 -0.03(-0.33%)
May 04, 2021 8.562 8.593 8.508 8.565 39,178 -0.05(-0.55%)
May 03, 2021 8.679 8.679 8.556 8.612 47,275 -0.07(-0.81%)
Apr 30, 2021 8.698 8.711 8.660 8.683 13,327 -0.03(-0.31%)
Apr 29, 2021 8.792 8.811 8.707 8.710 31,833 +0.05(+0.52%)
Apr 28, 2021 8.698 8.740 8.664 8.664 14,956 -0.01(-0.09%)
Apr 27, 2021 8.622 8.698 8.584 8.672 52,353 +0.10(+1.19%)
Apr 26, 2021 8.603 8.604 8.556 8.570 41,415 +0.02(+0.24%)
Apr 23, 2021 8.508 8.594 8.508 8.550 31,415 +0.02(+0.27%)
Apr 22, 2021 8.546 8.589 8.508 8.527 48,027 -0.02(-0.23%)
Apr 21, 2021 8.575 8.594 8.518 8.546 6,399 +0.02(+0.20%)
Apr 20, 2021 8.603 8.612 8.508 8.529 30,471 -0.09(-1.06%)
Apr 19, 2021 8.654 8.679 8.594 8.621 10,148 -0.00(-0.01%)
Apr 16, 2021 8.631 8.631 8.575 8.622 38,079 +0.07(+0.79%)
Apr 15, 2021 8.650 8.650 8.499 8.554 75,421 -0.18(-2.08%)
Apr 14, 2021 8.698 8.745 8.679 8.735 21,640 +0.03(+0.33%)
Apr 13, 2021 8.764 8.792 8.698 8.707 45,758 -0.09(-1.03%)
Apr 12, 2021 8.820 8.836 8.792 8.798 20,300 +0.02(+0.24%)
Apr 09, 2021 8.820 8.820 8.755 8.777 26,550 +0.05(+0.59%)
Apr 08, 2021 8.698 8.773 8.698 8.726 17,529 -0.09(-1.07%)
Apr 07, 2021 8.802 8.830 8.707 8.820 21,106 +0.02(+0.21%)
Apr 06, 2021 8.877 8.896 8.783 8.802 27,205 -0.13(-1.51%)
Apr 05, 2021 8.905 9.005 8.905 8.936 47,638 +0.07(+0.77%)
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.