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 (%)
May 31, 2017 12.75 12.81 12.75 12.77 30,040 -0.07(-0.57%)
May 30, 2017 12.84 12.84 12.84 12.84 109 -0.07(-0.57%)
May 26, 2017 12.89 12.92 12.88 12.91 3,495 -0.11(-0.84%)
May 24, 2017 13.02 21 +0.00(+0.00%)
May 23, 2017 12.90 13.06 12.90 13.02 893 +0.10(+0.78%)
May 22, 2017 12.99 13.01 12.90 12.92 7,153 -0.03(-0.25%)
May 19, 2017 12.88 13.00 12.88 12.95 11,356 +0.03(+0.25%)
May 18, 2017 12.74 12.92 12.74 12.92 8,200 +0.00(+0.00%)
May 17, 2017 12.96 12.97 12.91 12.92 4,156 -0.26(-1.95%)
May 16, 2017 13.25 13.26 13.16 13.18 6,589 -0.02(-0.15%)
May 15, 2017 13.14 13.23 13.14 13.20 1,360 +0.02(+0.14%)
May 12, 2017 13.21 13.23 13.18 13.18 10,719 -0.23(-1.70%)
May 11, 2017 13.53 13.61 13.41 13.41 5,900 -0.09(-0.68%)
May 10, 2017 13.46 13.52 13.45 13.50 2,663 +0.05(+0.35%)
May 09, 2017 13.36 13.49 13.36 13.45 2,948 +0.09(+0.68%)
May 08, 2017 13.39 13.43 13.34 13.36 2,356 +0.05(+0.36%)
May 05, 2017 13.28 13.35 13.28 13.31 21,588 +0.01(+0.08%)
May 04, 2017 13.31 13.31 13.30 13.30 1,039 +0.12(+0.88%)
May 03, 2017 13.14 13.19 13.14 13.19 11,149 +0.06(+0.49%)
May 02, 2017 13.17 13.17 13.12 13.12 663 -0.07(-0.55%)
May 01, 2017 12.91 13.25 12.91 13.20 8,188 +0.08(+0.63%)
Apr 28, 2017 13.21 13.21 13.10 13.11 19,413 -0.05(-0.35%)
Apr 27, 2017 13.25 13.25 13.15 13.16 1,467 -0.04(-0.28%)
Apr 26, 2017 13.29 13.33 13.20 13.20 29,265 -0.07(-0.55%)
Apr 25, 2017 13.20 13.33 13.19 13.27 12,012 +0.16(+1.26%)
Apr 24, 2017 13.21 13.22 13.10 13.10 9,610 +0.09(+0.70%)
Apr 21, 2017 13.00 13.02 12.97 13.01 3,784 -0.05(-0.42%)
Apr 20, 2017 12.99 13.07 12.99 13.07 7,010 +0.13(+0.99%)
Apr 19, 2017 12.91 12.98 12.91 12.94 1,244 +0.10(+0.78%)
Apr 18, 2017 13.00 13.00 12.84 12.84 10,926 -0.23(-1.76%)
Apr 17, 2017 13.06 13.07 13.00 13.07 2,260 +0.01(+0.11%)
Apr 13, 2017 13.12 13.18 13.02 13.05 84,703 -0.09(-0.66%)
Apr 12, 2017 13.19 13.26 13.14 13.14 20,038 -0.06(-0.49%)
Apr 11, 2017 13.31 13.31 13.21 13.21 9,054 -0.25(-1.84%)
Apr 10, 2017 13.42 13.45 13.38 13.45 3,217 -0.04(-0.27%)
Apr 07, 2017 13.32 13.49 13.28 13.49 9,201 +0.09(+0.68%)
Apr 06, 2017 13.45 13.45 13.32 13.40 5,287 -0.13(-0.99%)
Apr 05, 2017 13.45 13.53 13.37 13.53 7,416 +0.12(+0.86%)
Apr 04, 2017 13.42 13.43 13.38 13.42 2,866 +0.02(+0.14%)
Apr 03, 2017 13.53 13.64 13.37 13.40 3,222 -0.13(-0.99%)
Mar 31, 2017 13.58 13.58 13.53 13.53 1,655 -0.10(-0.76%)
Mar 30, 2017 13.62 13.65 13.62 13.64 2,216 -0.02(-0.14%)
Mar 28, 2017 13.65 88 +0.14(+1.02%)
Mar 27, 2017 13.53 13.55 13.45 13.52 4,606 -0.10(-0.77%)
Mar 24, 2017 13.62 13.62 13.61 13.62 547 +0.10(+0.78%)
Mar 23, 2017 13.52 13.52 13.52 13.52 327 -0.11(-0.77%)
Mar 22, 2017 13.55 13.64 13.55 13.62 9,758 -0.11(-0.77%)
Mar 21, 2017 13.75 13.88 13.66 13.73 23,769 -0.08(-0.60%)
Mar 20, 2017 13.93 13.94 13.81 13.81 5,377 -0.12(-0.85%)
Mar 17, 2017 14.42 14.42 13.93 13.93 9,402 -0.16(-1.17%)
Mar 16, 2017 14.01 14.10 13.98 14.09 16,828 +0.12(+0.85%)
Mar 15, 2017 14.29 14.33 13.97 13.97 5,168 -0.32(-2.21%)
Mar 14, 2017 14.40 14.40 14.20 14.29 10,949 -0.06(-0.43%)
Mar 13, 2017 14.42 14.42 14.21 14.35 4,445 +0.08(+0.53%)
Mar 10, 2017 14.25 14.34 13.90 14.28 5,907 -0.09(-0.62%)
Mar 09, 2017 14.00 14.41 13.98 14.36 4,622 +0.12(+0.82%)
Mar 08, 2017 14.28 14.38 14.21 14.25 28,344 +0.13(+0.90%)
Mar 07, 2017 14.10 14.12 14.10 14.12 1,726 +0.04(+0.26%)
Mar 06, 2017 13.90 14.10 13.90 14.08 41,823 +0.13(+0.94%)
Mar 03, 2017 14.09 14.10 13.95 13.95 2,772 -0.14(-1.00%)
Mar 02, 2017 14.08 14.09 13.97 14.09 37,415 +0.11(+0.79%)
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.