Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.48 +0.04 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 10.06 10.06 10.06 10.06 107 +0.03(+0.34%)
Nov 27, 2019 10.00 10.03 10.00 10.03 1,396 +0.07(+0.75%)
Nov 26, 2019 9.951 9.960 9.951 9.956 3,845 -0.06(-0.59%)
Nov 25, 2019 10.02 10.02 10.01 10.01 1,605 -0.01(-0.06%)
Nov 22, 2019 10.02 10.02 10.02 10.02 107 +0.00(+0.02%)
Nov 21, 2019 9.996 10.03 9.985 10.02 1,674 +0.07(+0.75%)
Nov 20, 2019 9.945 9.945 9.945 9.945 4 -0.11(-1.09%)
Nov 19, 2019 10.07 10.07 10.04 10.05 648 -0.05(-0.53%)
Nov 18, 2019 10.09 10.11 10.08 10.11 1,245 -0.04(-0.43%)
Nov 15, 2019 10.17 10.17 10.13 10.15 2,041 +0.01(+0.13%)
Nov 14, 2019 10.14 10.14 10.11 10.14 869 -0.14(-1.39%)
Nov 13, 2019 10.27 10.28 10.25 10.28 1,494 -0.06(-0.60%)
Nov 12, 2019 10.40 10.44 10.34 10.34 26,030 -0.03(-0.28%)
Nov 11, 2019 10.39 10.39 10.37 10.37 568 -0.03(-0.33%)
Nov 08, 2019 10.25 10.41 10.25 10.41 1,718 +0.05(+0.49%)
Nov 07, 2019 10.27 10.45 10.27 10.35 21,469 +0.24(+2.38%)
Nov 06, 2019 10.18 10.18 10.11 10.11 3,443 -0.10(-0.97%)
Nov 05, 2019 10.16 10.23 10.16 10.21 28,243 +0.18(+1.77%)
Nov 04, 2019 10.01 10.04 10.01 10.04 3,764 +0.14(+1.42%)
Nov 01, 2019 9.933 9.933 9.886 9.895 3,115 +0.06(+0.65%)
Oct 31, 2019 9.886 9.882 9.821 9.830 1,742 -0.21(-2.09%)
Oct 30, 2019 10.10 10.13 10.04 10.04 6,041 -0.12(-1.19%)
Oct 29, 2019 10.15 10.18 10.15 10.16 1,799 -0.03(-0.32%)
Oct 28, 2019 10.19 10.22 10.19 10.19 19,679 +0.09(+0.94%)
Oct 25, 2019 10.02 10.12 10.02 10.10 1,933 +0.07(+0.70%)
Oct 24, 2019 9.957 10.03 9.957 10.03 118 +0.01(+0.12%)
Oct 23, 2019 9.970 10.02 9.967 10.02 3,020 -0.01(-0.13%)
Oct 22, 2019 10.01 10.05 10.01 10.03 1,313 -0.06(-0.55%)
Oct 21, 2019 10.04 10.11 10.02 10.08 13,429 +0.10(+0.98%)
Oct 18, 2019 9.979 9.987 9.979 9.987 214 -0.02(-0.22%)
Oct 17, 2019 10.05 10.05 9.951 10.01 2,678 +0.02(+0.23%)
Oct 16, 2019 9.989 10.00 9.985 9.985 707 -0.06(-0.59%)
Oct 15, 2019 9.998 10.04 9.998 10.04 2,349 +0.12(+1.24%)
Oct 14, 2019 9.858 9.922 9.858 9.922 236 -0.06(-0.62%)
Oct 11, 2019 9.933 10.01 9.933 9.983 4,833 +0.21(+2.14%)
Oct 10, 2019 9.793 9.793 9.775 9.775 3,988 +0.19(+1.94%)
Oct 09, 2019 9.571 9.635 9.571 9.588 5,093 +0.04(+0.44%)
Oct 08, 2019 9.493 9.546 9.467 9.546 542 -0.04(-0.38%)
Oct 07, 2019 9.571 9.582 9.571 9.582 153 +0.11(+1.11%)
Oct 04, 2019 9.514 9.514 9.477 9.477 6,445 -0.06(-0.63%)
Oct 03, 2019 9.537 9.537 9.495 9.537 960 -0.15(-1.56%)
Oct 02, 2019 9.663 9.689 9.663 9.689 920 -0.10(-1.05%)
Oct 01, 2019 9.868 9.868 9.728 9.791 1,380 -0.09(-0.87%)
Sep 30, 2019 9.967 9.970 9.877 9.877 2,420 -0.01(-0.14%)
Sep 27, 2019 9.922 9.922 9.891 9.891 429 -0.05(-0.47%)
Sep 26, 2019 9.902 9.937 9.897 9.937 5,800 -0.06(-0.63%)
Sep 25, 2019 10.00 10.00 10.00 10.00 169 +0.19(+1.93%)
Sep 24, 2019 9.877 9.885 9.811 9.811 7,422 -0.16(-1.62%)
Sep 23, 2019 9.899 9.973 9.899 9.973 818 -0.04(-0.36%)
Sep 20, 2019 10.14 10.14 10.01 10.01 107 -0.17(-1.67%)
Sep 19, 2019 10.16 10.18 10.11 10.18 5,246 +0.00(+0.01%)
Sep 18, 2019 10.07 10.18 10.07 10.18 2,905 -0.01(-0.11%)
Sep 17, 2019 10.25 10.25 10.17 10.19 1,455 -0.10(-0.96%)
Sep 16, 2019 10.29 10.32 10.23 10.29 7,215 -0.13(-1.25%)
Sep 13, 2019 10.24 10.42 10.24 10.42 32,691 +0.29(+2.84%)
Sep 12, 2019 9.982 10.15 9.982 10.13 5,216 +0.08(+0.84%)
Sep 11, 2019 10.04 10.05 10.01 10.05 2,423 +0.05(+0.49%)
Sep 10, 2019 9.852 9.998 9.848 9.998 8,389 +0.20(+2.00%)
Sep 09, 2019 9.750 9.801 9.750 9.801 3,558 +0.19(+1.97%)
Sep 06, 2019 9.630 9.630 9.611 9.612 9,494 -0.03(-0.27%)
Sep 05, 2019 9.565 9.695 9.565 9.638 4,871 +0.23(+2.42%)
Sep 04, 2019 9.482 9.482 9.398 9.411 11,097 -0.05(-0.56%)
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.