Skip to main content

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

12.44 +0.15 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.324 7.361 7.324 7.352 3,434 +0.02(+0.32%)
Jun 29, 2020 7.342 7.342 7.328 7.328 3,849 -0.01(-0.07%)
Jun 26, 2020 7.394 7.394 7.324 7.334 3,955 -0.08(-1.08%)
Jun 25, 2020 7.399 7.427 7.399 7.413 1,589 +0.00(+0.00%)
Jun 24, 2020 7.449 7.449 7.413 7.413 5,407 -0.05(-0.64%)
Jun 23, 2020 7.457 7.492 7.457 7.461 3,102 +0.02(+0.28%)
Jun 22, 2020 7.409 7.459 7.409 7.441 8,974 +0.01(+0.13%)
Jun 19, 2020 7.445 7.445 7.417 7.431 3,635 -0.01(-0.08%)
Jun 18, 2020 7.464 7.464 7.436 7.436 3,858 -0.05(-0.68%)
Jun 17, 2020 7.534 7.539 7.487 7.487 60,489 -0.05(-0.69%)
Jun 16, 2020 7.623 7.623 7.515 7.539 6,200 +0.05(+0.72%)
Jun 15, 2020 7.408 7.485 7.408 7.485 9,046 +0.02(+0.27%)
Jun 12, 2020 7.455 7.473 7.436 7.465 2,672 +0.06(+0.77%)
Jun 11, 2020 7.408 7.428 7.399 7.408 12,451 -0.09(-1.25%)
Jun 10, 2020 7.632 7.632 7.501 7.501 13,236 -0.18(-2.34%)
Jun 09, 2020 7.659 7.681 7.659 7.681 3,003 -0.08(-0.99%)
Jun 08, 2020 7.810 7.810 7.735 7.758 14,094 -0.02(-0.31%)
Jun 05, 2020 7.801 7.866 7.782 7.782 5,559 +0.12(+1.54%)
Jun 04, 2020 7.679 7.707 7.651 7.664 14,237 +0.08(+1.10%)
Jun 03, 2020 7.436 7.604 7.436 7.581 8,442 +0.14(+1.95%)
Jun 02, 2020 7.436 7.464 7.427 7.436 8,679 +0.02(+0.25%)
Jun 01, 2020 7.438 7.438 7.417 7.417 1,674 +0.01(+0.15%)
May 29, 2020 7.432 7.446 7.406 7.406 1,282 -0.07(-0.96%)
May 28, 2020 7.483 7.501 7.464 7.478 3,236 +0.03(+0.44%)
May 27, 2020 7.473 7.473 7.436 7.445 5,362 -0.02(-0.31%)
May 26, 2020 7.502 7.511 7.468 7.468 7,594 +0.04(+0.59%)
May 22, 2020 7.455 7.455 7.424 7.424 855 -0.06(-0.78%)
May 21, 2020 7.492 7.492 7.427 7.483 14,278 +0.01(+0.19%)
May 20, 2020 7.478 7.478 7.466 7.469 968 -0.02(-0.25%)
May 19, 2020 7.529 7.529 7.483 7.487 20,323 -0.09(-1.21%)
May 18, 2020 7.511 7.586 7.511 7.579 3,511 +0.15(+2.05%)
May 15, 2020 7.422 7.427 7.422 7.427 2,886 +0.05(+0.65%)
May 14, 2020 7.370 7.402 7.361 7.378 2,445 -0.05(-0.65%)
May 13, 2020 7.464 7.464 7.399 7.427 10,877 -0.06(-0.81%)
May 12, 2020 7.566 7.566 7.464 7.487 3,635 -0.08(-1.00%)
May 11, 2020 7.548 7.567 7.484 7.563 6,672 +0.07(+0.96%)
May 08, 2020 7.464 7.495 7.403 7.491 3,528 +0.07(+1.01%)
May 07, 2020 7.475 7.475 7.417 7.417 2,175 -0.14(-1.87%)
May 06, 2020 7.567 7.582 7.544 7.558 3,141 +0.09(+1.19%)
May 05, 2020 7.520 7.520 7.469 7.469 2,133 +0.01(+0.09%)
May 04, 2020 7.445 7.483 7.445 7.462 7,374 +0.01(+0.12%)
May 01, 2020 7.455 7.464 7.436 7.453 2,458 -0.03(-0.34%)
Apr 30, 2020 7.436 7.479 7.380 7.479 2,782 +0.05(+0.61%)
Apr 29, 2020 7.389 7.441 7.389 7.433 4,578 +0.00(+0.04%)
Apr 28, 2020 7.455 7.455 7.430 7.430 1,223 -0.09(-1.20%)
Apr 27, 2020 7.483 7.521 7.483 7.521 3,663 +0.12(+1.59%)
Apr 24, 2020 7.431 7.431 7.399 7.403 3,421 -0.01(-0.18%)
Apr 23, 2020 7.431 7.463 7.389 7.417 3,164 -0.00(-0.01%)
Apr 22, 2020 7.436 7.464 7.417 7.417 6,697 +0.05(+0.63%)
Apr 21, 2020 7.342 7.389 7.333 7.370 6,586 -0.04(-0.51%)
Apr 20, 2020 7.427 7.455 7.408 7.408 5,038 -0.07(-0.89%)
Apr 17, 2020 7.408 7.478 7.370 7.474 6,735 +0.05(+0.61%)
Apr 16, 2020 7.417 7.429 7.389 7.429 2,233 -0.01(-0.10%)
Apr 15, 2020 7.501 7.506 7.427 7.436 9,081 -0.22(-2.83%)
Apr 14, 2020 7.632 7.654 7.624 7.653 3,855 -0.03(-0.34%)
Apr 13, 2020 7.632 7.698 7.632 7.679 2,516 +0.01(+0.12%)
Apr 09, 2020 7.651 7.679 7.586 7.670 7,483 -0.03(-0.34%)
Apr 08, 2020 7.671 7.716 7.660 7.696 6,207 +0.06(+0.83%)
Apr 07, 2020 7.726 7.754 7.632 7.632 4,881 +0.05(+0.62%)
Apr 06, 2020 7.576 7.586 7.520 7.586 10,496 +0.11(+1.49%)
Apr 03, 2020 7.447 7.474 7.399 7.474 12,081 -0.01(-0.12%)
Apr 02, 2020 7.445 7.484 7.408 7.484 4,263 -0.02(-0.24%)
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.