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 (%)
Mar 31, 2022 9.624 9.635 9.555 9.615 57,328 -0.03(-0.29%)
Mar 30, 2022 9.794 9.850 9.633 9.643 82,644 -0.13(-1.35%)
Mar 29, 2022 9.860 9.908 9.737 9.775 166,802 -0.15(-1.52%)
Mar 28, 2022 9.927 9.964 9.823 9.927 103,511 -0.06(-0.57%)
Mar 25, 2022 9.804 10.01 9.804 9.983 191,990 +0.33(+3.43%)
Mar 24, 2022 9.690 9.690 9.610 9.652 134,092 +0.09(+0.99%)
Mar 23, 2022 9.681 9.709 9.539 9.558 118,600 -0.19(-1.94%)
Mar 22, 2022 9.690 9.756 9.681 9.747 222,669 +0.18(+1.88%)
Mar 21, 2022 9.407 9.586 9.369 9.567 254,941 +0.35(+3.79%)
Mar 18, 2022 9.274 9.274 9.180 9.217 103,482 -0.08(-0.81%)
Mar 17, 2022 9.217 9.340 9.170 9.293 129,889 +0.05(+0.51%)
Mar 16, 2022 9.227 9.407 9.199 9.246 210,499 +0.06(+0.62%)
Mar 15, 2022 9.038 9.217 9.019 9.189 250,676 +0.00(+0.00%)
Mar 14, 2022 9.066 9.189 9.028 9.189 263,723 +0.33(+3.74%)
Mar 11, 2022 8.887 8.924 8.830 8.858 253,942 +0.02(+0.21%)
Mar 10, 2022 8.802 8.887 8.839 151,786 +0.11(+1.30%)
Mar 09, 2022 8.679 8.745 8.660 8.726 139,166 +0.15(+1.76%)
Mar 08, 2022 8.556 8.594 8.508 8.575 81,334 +0.18(+2.14%)
Mar 07, 2022 8.404 8.433 8.289 8.395 124,148 +0.08(+0.91%)
Mar 04, 2022 8.348 8.367 8.244 8.319 199,520 -0.23(-2.72%)
Mar 03, 2022 8.603 8.650 8.518 8.552 114,005 -0.12(-1.35%)
Mar 02, 2022 8.442 8.669 8.423 8.669 96,366 +0.38(+4.56%)
Mar 01, 2022 8.433 8.433 8.215 8.291 245,277 -0.29(-3.41%)
Feb 28, 2022 8.679 8.679 8.556 8.584 183,705 -0.28(-3.20%)
Feb 25, 2022 8.877 8.934 8.858 8.868 108,459 +0.01(+0.11%)
Feb 24, 2022 8.726 8.887 8.688 8.858 141,121 -0.05(-0.53%)
Feb 23, 2022 8.868 8.943 8.849 8.905 187,929 +0.13(+1.51%)
Feb 22, 2022 8.830 8.868 8.768 8.773 210,008 -0.02(-0.22%)
Feb 18, 2022 8.792 0 -0.09(-0.96%)
Feb 17, 2022 9.000 9.000 8.849 8.877 116,062 -0.12(-1.37%)
Feb 16, 2022 9.009 9.090 9.000 9.000 79,969 -0.06(-0.63%)
Feb 15, 2022 9.076 9.085 9.009 9.057 174,229 +0.07(+0.74%)
Feb 14, 2022 8.943 9.028 8.887 8.991 107,176 +0.17(+1.93%)
Feb 11, 2022 8.981 9.104 8.792 8.820 234,234 -0.26(-2.91%)
Feb 10, 2022 8.924 9.104 8.924 9.085 142,480 +0.25(+2.78%)
Feb 09, 2022 8.830 8.849 8.764 8.839 154,091 -0.03(-0.32%)
Feb 08, 2022 8.858 8.895 8.844 8.868 247,698 +0.09(+0.97%)
Feb 07, 2022 8.792 8.830 8.773 8.783 91,522 +0.00(+0.00%)
Feb 04, 2022 8.764 8.820 8.746 8.783 120,821 +0.17(+1.98%)
Feb 03, 2022 8.612 8.584 8.612 170,826 +0.10(+1.22%)
Feb 02, 2022 8.537 8.537 8.433 8.508 74,142 -0.06(-0.66%)
Feb 01, 2022 8.499 8.584 8.499 8.565 47,336 +0.03(+0.33%)
Jan 31, 2022 8.575 8.513 8.537 37,849 +0.03(+0.33%)
Jan 28, 2022 8.622 8.622 8.499 8.508 148,118 -0.07(-0.77%)
Jan 27, 2022 8.612 8.612 8.527 8.575 163,001 -0.09(-1.09%)
Jan 26, 2022 8.480 8.679 8.480 8.669 216,764 +0.14(+1.66%)
Jan 25, 2022 8.461 8.527 8.414 8.527 82,659 +0.03(+0.33%)
Jan 24, 2022 8.404 8.499 8.357 8.499 212,834 +0.06(+0.67%)
Jan 21, 2022 8.471 8.518 8.414 8.442 411,723 -0.18(-2.08%)
Jan 20, 2022 8.622 8.643 8.603 8.622 106,212 -0.03(-0.33%)
Jan 19, 2022 8.688 8.707 8.617 8.650 272,697 -0.08(-0.87%)
Jan 18, 2022 8.650 8.735 8.631 8.726 267,235 +0.19(+2.21%)
Jan 14, 2022 8.537 0 +0.15(+1.80%)
Jan 13, 2022 8.433 8.452 8.367 8.386 58,173 -0.05(-0.56%)
Jan 12, 2022 8.414 8.456 8.395 8.433 268,132 -0.04(-0.45%)
Jan 11, 2022 8.537 8.546 8.452 8.471 186,440 -0.05(-0.55%)
Jan 10, 2022 8.565 8.594 8.518 8.518 150,282 +0.01(+0.11%)
Jan 07, 2022 8.480 8.565 8.452 8.508 209,205 +0.08(+0.90%)
Jan 06, 2022 8.423 8.452 8.414 8.433 102,719 +0.06(+0.68%)
Jan 05, 2022 8.253 8.386 8.253 8.376 91,173 +0.14(+1.72%)
Jan 04, 2022 8.282 8.318 8.234 8.234 66,733 -0.01(-0.11%)
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.