Skip to main content

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

14.06 +0.05 (+0.36%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 12.89 12.89 12.71 12.71 54,676 -0.32(-2.43%)
Jan 30, 2024 12.98 13.15 12.97 13.03 13,585 -0.04(-0.29%)
Jan 29, 2024 13.20 13.21 13.03 13.06 26,381 -0.24(-1.80%)
Jan 26, 2024 13.26 13.33 13.26 13.30 17,461 +0.14(+1.09%)
Jan 25, 2024 13.27 13.30 13.16 13.16 28,650 -0.18(-1.37%)
Jan 24, 2024 13.07 13.38 13.07 13.34 29,986 +0.10(+0.76%)
Jan 23, 2024 13.26 13.29 13.24 13.24 35,798 +0.10(+0.75%)
Jan 22, 2024 13.10 13.16 13.08 13.14 24,661 -0.12(-0.93%)
Jan 19, 2024 13.34 13.41 13.27 13.27 18,629 +0.01(+0.11%)
Jan 18, 2024 13.16 13.28 13.16 13.25 65,066 +0.06(+0.47%)
Jan 17, 2024 13.17 13.23 13.13 13.19 37,416 +0.18(+1.40%)
Jan 16, 2024 12.87 13.07 12.83 13.01 19,768 +0.29(+2.26%)
Jan 12, 2024 12.67 12.78 12.60 12.72 48,096 -0.08(-0.60%)
Jan 11, 2024 12.93 12.99 12.77 12.80 80,359 -0.17(-1.33%)
Jan 10, 2024 12.90 12.98 12.87 12.97 20,886 +0.06(+0.49%)
Jan 09, 2024 12.93 12.93 12.87 12.90 11,218 +0.01(+0.11%)
Jan 08, 2024 13.01 13.01 12.79 12.89 15,511 -0.12(-0.96%)
Jan 05, 2024 13.07 13.07 12.76 13.02 52,060 +0.15(+1.16%)
Jan 04, 2024 12.89 12.89 12.81 12.87 63,856 +0.24(+1.94%)
Jan 03, 2024 12.88 12.89 12.60 12.62 23,509 -0.09(-0.68%)
Jan 02, 2024 12.78 12.78 12.66 12.71 37,275 +0.15(+1.16%)
Dec 29, 2023 12.54 12.56 12.50 12.56 9,234 +0.11(+0.87%)
Dec 28, 2023 12.35 12.49 12.34 12.45 40,621 +0.17(+1.37%)
Dec 27, 2023 12.42 12.45 12.29 12.29 38,087 -0.30(-2.42%)
Dec 26, 2023 12.58 12.62 12.56 12.59 8,187 +0.03(+0.21%)
Dec 22, 2023 12.54 12.65 12.52 12.56 72,720 +0.01(+0.08%)
Dec 21, 2023 12.44 12.60 12.39 12.56 15,716 +0.07(+0.53%)
Dec 20, 2023 12.60 12.66 12.45 12.49 36,806 -0.18(-1.43%)
Dec 19, 2023 12.64 12.68 12.60 12.67 11,317 -0.07(-0.53%)
Dec 18, 2023 12.71 12.78 12.71 12.74 13,407 +0.13(+1.06%)
Dec 15, 2023 12.66 12.69 12.59 12.60 17,220 +0.03(+0.23%)
Dec 14, 2023 12.70 12.74 12.51 12.57 100,174 -0.31(-2.44%)
Dec 13, 2023 13.40 13.40 12.86 12.89 131,154 -0.60(-4.45%)
Dec 12, 2023 13.56 13.62 13.48 13.49 16,310 -0.07(-0.50%)
Dec 11, 2023 13.66 13.77 13.56 13.56 29,870 -0.05(-0.35%)
Dec 08, 2023 13.58 13.67 13.52 13.60 52,053 +0.30(+2.22%)
Dec 07, 2023 13.36 13.36 13.19 13.31 74,643 +0.08(+0.58%)
Dec 06, 2023 13.31 13.34 13.20 13.23 26,592 -0.16(-1.21%)
Dec 05, 2023 13.48 13.51 13.37 13.39 81,170 -0.24(-1.75%)
Dec 04, 2023 13.63 13.75 13.57 13.63 55,707 +0.11(+0.80%)
Dec 01, 2023 13.89 13.91 13.49 13.53 61,367 -0.38(-2.70%)
Nov 30, 2023 13.83 13.95 13.83 13.90 33,250 +0.20(+1.46%)
Nov 29, 2023 13.76 13.76 13.63 13.70 48,605 -0.18(-1.30%)
Nov 28, 2023 14.09 14.12 13.86 13.88 52,448 -0.17(-1.23%)
Nov 27, 2023 14.28 14.28 14.05 14.05 38,852 -0.28(-1.92%)
Nov 24, 2023 14.32 14.38 14.32 14.33 41,830 +0.18(+1.29%)
Nov 22, 2023 14.05 14.21 14.03 14.15 28,405 +0.03(+0.19%)
Nov 21, 2023 14.13 14.15 14.05 14.12 16,910 -0.03(-0.18%)
Nov 20, 2023 14.33 14.33 14.13 14.14 20,550 -0.07(-0.53%)
Nov 17, 2023 14.17 14.30 14.17 14.22 14,209 -0.01(-0.10%)
Nov 16, 2023 14.29 14.29 14.17 14.23 32,213 -0.28(-1.91%)
Nov 15, 2023 14.40 14.55 14.40 14.51 62,397 +0.31(+2.22%)
Nov 14, 2023 14.20 14.28 14.17 14.20 46,909 -0.64(-4.31%)
Nov 13, 2023 14.98 15.06 14.83 14.83 40,357 +0.05(+0.32%)
Nov 10, 2023 14.70 14.87 14.68 14.79 136,533 -0.07(-0.45%)
Nov 09, 2023 14.47 14.86 14.47 14.85 43,804 +0.45(+3.14%)
Nov 08, 2023 14.55 14.55 14.38 14.40 55,619 -0.18(-1.21%)
Nov 07, 2023 14.67 14.69 14.51 14.58 16,113 -0.27(-1.80%)
Nov 06, 2023 14.80 14.86 14.73 14.84 26,263 +0.29(+1.96%)
Nov 03, 2023 14.39 14.57 14.27 14.56 44,645 -0.35(-2.37%)
Nov 02, 2023 14.80 15.00 14.76 14.91 60,062 -0.24(-1.57%)
Nov 01, 2023 15.56 15.57 15.15 15.15 74,763 -0.51(-3.26%)
Oct 31, 2023 15.58 15.66 15.53 15.66 11,262 +0.06(+0.39%)
Oct 30, 2023 15.62 15.71 15.51 15.60 51,451 +0.19(+1.24%)
Oct 27, 2023 15.51 15.60 15.41 15.41 27,986 -0.06(-0.40%)
Oct 26, 2023 15.83 15.83 15.47 15.47 15,828 -0.34(-2.15%)
Oct 25, 2023 15.70 15.86 15.64 15.81 107,319 +0.41(+2.63%)
Oct 24, 2023 15.50 15.62 15.40 15.40 50,939 -0.10(-0.65%)
Oct 23, 2023 15.86 15.91 15.44 15.50 81,463 -0.19(-1.22%)
Oct 20, 2023 15.83 15.83 15.62 15.69 51,812 -0.24(-1.50%)
Oct 19, 2023 15.83 15.99 15.73 15.93 50,620 +0.21(+1.33%)
Oct 18, 2023 15.60 15.78 15.56 15.72 20,551 +0.26(+1.66%)
Oct 17, 2023 15.42 15.55 15.39 15.46 24,997 +0.41(+2.72%)
Oct 16, 2023 15.02 15.07 15.00 15.05 14,859 +0.30(+2.07%)
Oct 13, 2023 14.73 14.84 14.71 14.75 41,379 -0.32(-2.15%)
Oct 12, 2023 14.67 15.09 14.67 15.07 60,443 +0.46(+3.13%)
Oct 11, 2023 14.68 14.73 14.58 14.62 62,652 -0.22(-1.51%)
Oct 10, 2023 14.93 15.00 14.73 14.84 33,755 +0.08(+0.55%)
Oct 09, 2023 14.99 15.03 14.74 14.76 56,106 -0.57(-3.73%)
Oct 06, 2023 15.45 15.49 15.20 15.33 70,787 +0.30(+2.03%)
Oct 05, 2023 15.06 15.11 15.02 15.03 51,158 -0.09(-0.57%)
Oct 04, 2023 15.32 15.35 15.09 15.11 94,783 -0.26(-1.68%)
Oct 03, 2023 15.13 15.43 15.03 15.37 81,985 +0.31(+2.09%)
Oct 02, 2023 14.87 15.05 14.84 15.05 54,358 +0.38(+2.60%)
Sep 29, 2023 14.48 14.70 14.43 14.67 111,694 +0.00(+0.00%)
Sep 28, 2023 14.96 14.97 14.66 14.67 285,627 -0.11(-0.77%)
Sep 27, 2023 14.43 14.85 14.43 14.79 62,516 +0.22(+1.51%)
Sep 26, 2023 14.44 14.58 14.42 14.57 39,331 +0.07(+0.46%)
Sep 25, 2023 14.45 14.54 14.48 14.50 93,669 +0.29(+2.01%)
Sep 22, 2023 14.36 14.36 14.16 14.21 211,430 -0.13(-0.93%)
Sep 21, 2023 14.29 14.37 14.29 14.35 123,593 +0.32(+2.25%)
Sep 20, 2023 13.87 14.03 13.81 14.03 19,386 +0.03(+0.24%)
Sep 19, 2023 13.90 14.00 13.89 14.00 5,230 +0.17(+1.25%)
Sep 18, 2023 13.88 13.91 13.81 13.83 26,368 +0.02(+0.14%)
Sep 15, 2023 13.77 13.87 13.77 13.81 113,891 +0.09(+0.62%)
Sep 14, 2023 13.59 13.74 13.58 13.72 22,128 +0.11(+0.79%)
Sep 13, 2023 13.68 13.71 13.57 13.61 18,454 -0.04(-0.27%)
Sep 12, 2023 13.74 13.74 13.65 13.65 19,479 -0.05(-0.38%)
Sep 11, 2023 13.69 13.74 13.67 13.70 13,979 +0.08(+0.62%)
Sep 08, 2023 13.53 13.63 13.47 13.62 25,085 -0.00(-0.03%)
Sep 07, 2023 13.69 13.71 13.62 13.62 21,168 -0.11(-0.79%)
Sep 06, 2023 13.59 13.76 13.56 13.73 25,900 +0.08(+0.55%)
Sep 05, 2023 13.54 13.66 13.53 13.66 44,962 +0.19(+1.40%)
Sep 01, 2023 13.12 13.47 13.12 13.47 279,736 +0.32(+2.46%)
Aug 31, 2023 13.16 13.20 13.08 13.14 25,522 -0.03(-0.23%)
Aug 30, 2023 13.11 13.20 13.11 13.17 22,441 +0.00(+0.00%)
Aug 29, 2023 13.53 13.56 13.15 13.17 31,946 -0.29(-2.18%)
Aug 28, 2023 13.41 13.54 13.41 13.47 10,043 -0.09(-0.66%)
Aug 25, 2023 13.58 13.68 13.48 13.56 24,878 +0.00(+0.03%)
Aug 24, 2023 13.52 13.55 13.43 13.55 63,172 +0.20(+1.49%)
Aug 23, 2023 13.54 13.55 13.35 13.35 64,357 -0.46(-3.32%)
Aug 22, 2023 13.86 13.91 13.76 13.81 36,478 -0.05(-0.38%)
Aug 21, 2023 13.75 13.86 13.74 13.86 42,650 +0.32(+2.39%)
Aug 18, 2023 13.58 13.61 13.47 13.54 96,092 -0.10(-0.71%)
Aug 17, 2023 13.70 13.75 13.61 13.64 72,148 +0.06(+0.42%)
Aug 16, 2023 13.45 13.62 13.36 13.58 29,560 +0.13(+0.98%)
Aug 15, 2023 13.39 13.46 13.29 13.45 32,133 +0.09(+0.67%)
Aug 14, 2023 13.37 13.44 13.24 13.36 48,438 +0.06(+0.46%)
Aug 11, 2023 13.26 13.30 13.12 13.30 80,578 +0.25(+1.88%)
Aug 10, 2023 12.72 13.05 12.70 13.05 11,372 +0.28(+2.22%)
Aug 09, 2023 12.74 12.80 12.73 12.77 28,485 -0.03(-0.21%)
Aug 08, 2023 12.77 12.81 12.67 12.80 28,554 -0.22(-1.67%)
Aug 07, 2023 12.89 13.02 12.89 13.01 66,854 +0.15(+1.18%)
Aug 04, 2023 13.18 13.18 12.84 12.86 94,680 -0.43(-3.20%)
Aug 03, 2023 13.23 13.32 13.22 13.29 56,721 +0.34(+2.63%)
Aug 02, 2023 13.02 13.12 12.95 12.95 41,352 +0.05(+0.42%)
Aug 01, 2023 12.84 12.94 12.84 12.89 19,087 +0.20(+1.59%)
Jul 31, 2023 12.72 12.72 12.62 12.69 8,393 +0.01(+0.07%)
Jul 28, 2023 12.77 12.77 12.66 12.68 16,702 -0.13(-1.03%)
Jul 27, 2023 12.56 12.86 12.52 12.81 51,464 +0.41(+3.27%)
Jul 26, 2023 12.43 12.53 12.41 12.41 26,391 -0.12(-0.97%)
Jul 25, 2023 12.57 12.60 12.52 12.53 10,898 +0.06(+0.52%)
Jul 24, 2023 12.34 12.46 12.28 12.46 29,516 +0.10(+0.84%)
Jul 21, 2023 12.30 12.36 12.29 12.36 17,984 -0.00(-0.02%)
Jul 20, 2023 12.15 12.43 12.15 12.36 25,769 +0.30(+2.45%)
Jul 19, 2023 12.11 12.20 12.07 12.07 23,097 -0.12(-1.01%)
Jul 18, 2023 12.15 12.21 12.08 12.19 40,852 -0.05(-0.40%)
Jul 17, 2023 12.24 12.31 12.23 12.24 9,810 -0.05(-0.37%)
Jul 14, 2023 12.15 12.29 12.14 12.28 59,741 +0.20(+1.63%)
Jul 13, 2023 12.28 12.28 12.08 12.09 30,914 -0.33(-2.66%)
Jul 12, 2023 12.51 12.56 12.36 12.42 75,354 -0.34(-2.67%)
Jul 11, 2023 12.76 12.82 12.71 12.76 38,906 -0.08(-0.59%)
Jul 10, 2023 12.97 12.97 12.78 12.83 20,888 -0.19(-1.45%)
Jul 07, 2023 13.02 13.05 12.90 13.02 39,118 +0.07(+0.51%)
Jul 06, 2023 12.98 13.10 12.92 12.96 37,369 +0.29(+2.32%)
Jul 05, 2023 12.49 12.69 12.47 12.66 53,358 +0.21(+1.70%)
Jul 03, 2023 12.31 12.46 12.24 12.45 12,414 +0.13(+1.04%)
Jun 30, 2023 12.39 12.40 12.28 12.32 43,367 -0.06(-0.46%)
Jun 29, 2023 12.33 12.42 12.31 12.38 31,122 +0.39(+3.23%)
Jun 28, 2023 12.08 12.15 11.99 11.99 20,759 -0.15(-1.25%)
Jun 27, 2023 12.05 12.17 12.05 12.14 25,152 +0.12(+1.03%)
Jun 26, 2023 11.98 12.06 11.98 12.02 11,007 -0.07(-0.56%)
Jun 23, 2023 11.93 12.09 11.93 12.09 38,186 -0.14(-1.16%)
Jun 22, 2023 12.16 12.26 12.08 12.23 31,797 +0.20(+1.65%)
Jun 21, 2023 12.16 12.19 11.98 12.03 26,772 -0.00(-0.04%)
Jun 20, 2023 12.03 12.05 11.96 12.04 40,266 -0.09(-0.78%)
Jun 16, 2023 12.15 12.24 12.10 12.13 30,281 +0.13(+1.10%)
Jun 15, 2023 12.07 12.07 11.96 12.00 45,955 +0.75(+6.65%)
May 08, 2023 11.27 11.27 11.19 11.25 53,098 +0.20(+1.77%)
May 05, 2023 11.06 11.13 11.04 11.05 40,345 +0.21(+1.90%)
May 04, 2023 10.92 10.93 10.68 10.85 97,527 -0.02(-0.15%)
May 03, 2023 11.01 11.03 10.86 10.86 136,544 -0.20(-1.80%)
May 02, 2023 11.42 11.42 11.05 11.06 69,435 -0.43(-3.75%)
May 01, 2023 11.25 11.55 11.20 11.49 83,249 +0.38(+3.45%)
Apr 28, 2023 11.15 11.23 11.11 11.11 31,777 -0.27(-2.34%)
Apr 27, 2023 11.28 11.39 11.28 11.37 50,480 +0.25(+2.22%)
Apr 26, 2023 11.00 11.17 11.00 11.13 36,415 +0.12(+1.10%)
Apr 25, 2023 11.16 11.16 10.99 11.01 96,927 -0.33(-2.93%)
Apr 24, 2023 11.40 11.44 11.32 11.34 29,190 -0.15(-1.26%)
Apr 21, 2023 11.35 11.50 11.31 11.48 29,710 +0.07(+0.58%)
Apr 20, 2023 11.40 11.44 11.37 11.42 25,221 -0.15(-1.29%)
Apr 19, 2023 11.59 11.68 11.56 11.57 57,966 +0.06(+0.49%)
Apr 18, 2023 11.59 11.59 11.44 11.51 33,165 -0.06(-0.49%)
Apr 17, 2023 11.45 11.58 11.45 11.57 73,659 +0.23(+2.00%)
Apr 14, 2023 11.30 11.38 11.29 11.34 37,224 +0.18(+1.66%)
Apr 13, 2023 11.01 11.19 10.97 11.16 59,123 +0.08(+0.76%)
Apr 12, 2023 11.01 11.20 11.01 11.07 50,463 -0.08(-0.75%)
Apr 11, 2023 11.14 11.20 11.14 11.16 19,220 +0.04(+0.40%)
Apr 10, 2023 11.04 11.16 11.04 11.11 55,962 +0.33(+3.06%)
Apr 06, 2023 10.78 10.81 10.74 10.78 24,272 +0.00(+0.00%)
Apr 05, 2023 10.80 10.85 10.70 10.78 51,876 -0.14(-1.29%)
Apr 04, 2023 11.26 11.29 10.90 10.92 83,955 -0.21(-1.86%)
Apr 03, 2023 11.29 11.37 11.07 11.13 42,622 -0.14(-1.24%)
Mar 31, 2023 11.43 11.45 11.27 11.27 30,981 -0.22(-1.95%)
Mar 30, 2023 11.54 11.54 11.44 11.49 16,719 +0.01(+0.08%)
Mar 29, 2023 11.57 11.58 11.45 11.48 40,823 +0.06(+0.49%)
Mar 28, 2023 11.47 11.51 11.41 11.43 52,865 +0.02(+0.16%)
Mar 27, 2023 11.31 11.44 11.26 11.41 149,001 +0.42(+3.83%)
Mar 24, 2023 10.85 11.04 10.79 10.99 109,010 -0.05(-0.42%)
Mar 23, 2023 11.23 11.30 11.00 11.03 117,351 -0.16(-1.42%)
Mar 22, 2023 11.68 11.74 11.16 11.19 114,119 -0.46(-3.96%)
Mar 21, 2023 11.57 11.69 11.49 11.65 100,926 +0.29(+2.52%)
Mar 20, 2023 11.13 11.41 11.13 11.37 221,840 +0.24(+2.16%)
Mar 17, 2023 11.24 11.35 11.09 11.13 189,164 -0.51(-4.37%)
Mar 16, 2023 11.15 11.64 11.05 11.64 167,246 +0.36(+3.20%)
Mar 15, 2023 11.18 11.46 11.03 11.28 384,734 -0.56(-4.69%)
Mar 14, 2023 11.65 11.88 11.62 11.83 177,100 +0.32(+2.81%)
Mar 13, 2023 11.24 11.61 11.16 11.51 650,087 -0.38(-3.19%)
Mar 10, 2023 12.13 12.16 11.88 11.89 213,592 -0.73(-5.79%)
Mar 09, 2023 12.75 12.78 12.57 12.62 44,640 -0.21(-1.66%)
Mar 08, 2023 12.68 12.88 12.58 12.83 51,756 +0.06(+0.43%)
Mar 07, 2023 12.74 12.89 12.68 12.77 430,118 +0.00(+0.00%)
Mar 06, 2023 12.63 12.82 12.63 12.77 85,091 +0.01(+0.07%)
Mar 03, 2023 12.85 12.94 12.75 12.77 125,148 -0.29(-2.20%)
Mar 02, 2023 13.10 13.11 13.01 13.05 57,097 +0.18(+1.37%)
Mar 01, 2023 12.74 12.88 12.70 12.88 75,290 +0.31(+2.45%)
Feb 28, 2023 12.74 12.76 12.56 12.57 38,995 -0.08(-0.61%)
Feb 27, 2023 12.62 12.67 12.56 12.65 80,995 -0.07(-0.58%)
Feb 24, 2023 12.71 12.80 12.68 12.72 38,316 +0.22(+1.78%)
Feb 23, 2023 12.65 12.65 12.44 12.50 140,260 -0.14(-1.10%)
Feb 22, 2023 12.58 12.64 12.52 12.64 111,980 -0.03(-0.22%)
Feb 21, 2023 12.52 12.69 12.52 12.66 68,635 +0.40(+3.24%)
Feb 17, 2023 12.45 12.48 12.27 12.27 121,000 -0.11(-0.90%)
Feb 16, 2023 12.33 12.40 12.28 12.38 95,576 +0.12(+0.98%)
Feb 15, 2023 12.22 12.29 12.12 12.26 57,741 +0.13(+1.08%)
Feb 14, 2023 12.09 12.23 12.00 12.13 52,917 +0.17(+1.38%)
Feb 13, 2023 12.07 12.07 11.95 11.96 40,272 -0.09(-0.77%)
Feb 10, 2023 11.90 12.07 11.89 12.05 102,638 +0.22(+1.88%)
Feb 09, 2023 11.59 11.90 11.59 11.83 64,735 +0.14(+1.19%)
Feb 08, 2023 11.77 11.87 11.68 11.69 111,520 -0.12(-1.05%)
Feb 07, 2023 11.76 11.84 11.60 11.82 235,981 +0.08(+0.66%)
Feb 06, 2023 11.67 11.75 11.65 11.74 84,411 +0.31(+2.75%)
Feb 03, 2023 11.37 11.47 11.29 11.42 53,514 +0.37(+3.34%)
Feb 02, 2023 10.93 11.06 10.88 11.05 181,655 +0.02(+0.18%)
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.