Skip to main content

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

13.95 -0.03 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.32 13.36 13.24 13.30 25,217 -0.03(-0.23%)
Aug 30, 2023 13.27 13.36 13.27 13.33 22,173 +0.00(+0.00%)
Aug 29, 2023 13.70 13.73 13.31 13.33 31,563 -0.30(-2.18%)
Aug 28, 2023 13.57 13.71 13.57 13.63 9,922 -0.09(-0.66%)
Aug 25, 2023 13.74 13.85 13.64 13.72 24,580 +0.00(+0.03%)
Aug 24, 2023 13.69 13.72 13.59 13.72 62,416 +0.20(+1.49%)
Aug 23, 2023 13.71 13.72 13.51 13.51 63,587 -0.46(-3.32%)
Aug 22, 2023 14.03 14.07 13.93 13.98 36,041 -0.05(-0.37%)
Aug 21, 2023 13.92 14.03 13.91 14.03 42,140 +0.33(+2.39%)
Aug 18, 2023 13.74 13.78 13.63 13.70 94,942 -0.10(-0.71%)
Aug 17, 2023 13.87 13.92 13.77 13.80 71,285 +0.06(+0.42%)
Aug 16, 2023 13.61 13.78 13.52 13.74 29,207 +0.13(+0.98%)
Aug 15, 2023 13.55 13.62 13.45 13.61 31,748 +0.09(+0.67%)
Aug 14, 2023 13.53 13.60 13.40 13.52 47,859 +0.06(+0.46%)
Aug 11, 2023 13.42 13.46 13.28 13.46 79,614 +0.25(+1.88%)
Aug 10, 2023 12.87 13.21 12.86 13.21 11,236 +0.29(+2.22%)
Aug 09, 2023 12.89 12.95 12.88 12.92 28,145 -0.03(-0.21%)
Aug 08, 2023 12.92 12.97 12.83 12.95 28,213 -0.22(-1.67%)
Aug 07, 2023 13.05 13.18 13.05 13.17 66,055 +0.15(+1.18%)
Aug 04, 2023 13.34 13.34 13.00 13.02 93,547 -0.43(-3.20%)
Aug 03, 2023 13.39 13.49 13.38 13.45 56,043 +0.34(+2.63%)
Aug 02, 2023 13.18 13.28 13.10 13.10 40,857 +0.05(+0.42%)
Aug 01, 2023 13.00 13.10 13.00 13.05 18,858 +0.20(+1.59%)
Jul 31, 2023 12.87 12.87 12.77 12.84 8,292 +0.01(+0.07%)
Jul 28, 2023 12.92 12.92 12.81 12.84 16,502 -0.13(-1.03%)
Jul 27, 2023 12.71 13.02 12.67 12.97 50,849 +0.41(+3.27%)
Jul 26, 2023 12.58 12.68 12.56 12.56 26,076 -0.12(-0.97%)
Jul 25, 2023 12.72 12.75 12.67 12.68 10,767 +0.07(+0.52%)
Jul 24, 2023 12.49 12.62 12.42 12.62 29,163 +0.11(+0.84%)
Jul 21, 2023 12.45 12.51 12.44 12.51 17,769 -0.00(-0.02%)
Jul 20, 2023 12.30 12.58 12.30 12.51 25,461 +0.30(+2.45%)
Jul 19, 2023 12.25 12.35 12.21 12.21 22,821 -0.12(-1.01%)
Jul 18, 2023 12.30 12.36 12.22 12.34 40,363 -0.05(-0.40%)
Jul 17, 2023 12.39 12.46 12.38 12.39 9,692 -0.05(-0.37%)
Jul 14, 2023 12.30 12.43 12.29 12.43 59,027 +0.20(+1.63%)
Jul 13, 2023 12.42 12.42 12.22 12.23 30,544 -0.33(-2.66%)
Jul 12, 2023 12.66 12.71 12.51 12.57 74,452 -0.34(-2.67%)
Jul 11, 2023 12.91 12.98 12.86 12.91 38,441 -0.08(-0.59%)
Jul 10, 2023 13.12 13.12 12.93 12.99 20,638 -0.19(-1.45%)
Jul 07, 2023 13.18 13.21 13.06 13.18 38,650 +0.07(+0.51%)
Jul 06, 2023 13.13 13.26 13.08 13.11 36,922 +0.30(+2.32%)
Jul 05, 2023 12.64 12.85 12.63 12.82 52,719 +0.21(+1.70%)
Jul 03, 2023 12.46 12.61 12.39 12.60 12,265 +0.13(+1.04%)
Jun 30, 2023 12.54 12.55 12.42 12.47 42,849 -0.06(-0.46%)
Jun 29, 2023 12.48 12.57 12.46 12.53 30,750 +0.39(+3.23%)
Jun 28, 2023 12.22 12.30 12.14 12.14 20,510 -0.15(-1.25%)
Jun 27, 2023 12.20 12.32 12.20 12.29 24,851 +0.13(+1.03%)
Jun 26, 2023 12.13 12.21 12.13 12.17 10,875 -0.07(-0.56%)
Jun 23, 2023 12.07 12.23 12.07 12.23 37,729 -0.14(-1.16%)
Jun 22, 2023 12.31 12.41 12.22 12.38 31,417 +0.20(+1.65%)
Jun 21, 2023 12.30 12.34 12.13 12.18 26,452 -0.00(-0.04%)
Jun 20, 2023 12.17 12.20 12.11 12.18 39,783 -0.10(-0.78%)
Jun 16, 2023 12.29 12.39 12.25 12.28 29,918 +0.13(+1.10%)
Jun 15, 2023 12.22 12.22 12.11 12.14 45,404 +0.76(+6.66%)
May 08, 2023 11.40 11.40 11.33 11.39 52,462 +0.20(+1.77%)
May 05, 2023 11.20 11.26 11.17 11.19 39,861 +0.21(+1.90%)
May 04, 2023 11.05 11.06 10.81 10.98 96,359 -0.02(-0.15%)
May 03, 2023 11.14 11.17 10.99 10.99 134,907 -0.20(-1.80%)
May 02, 2023 11.56 11.56 11.19 11.20 68,603 -0.44(-3.75%)
May 01, 2023 11.39 11.69 11.34 11.63 82,252 +0.39(+3.45%)
Apr 28, 2023 11.28 11.37 11.24 11.24 31,396 -0.27(-2.34%)
Apr 27, 2023 11.41 11.53 11.41 11.51 49,875 +0.25(+2.22%)
Apr 26, 2023 11.13 11.31 11.13 11.26 35,978 +0.12(+1.10%)
Apr 25, 2023 11.30 11.30 11.12 11.14 95,765 -0.34(-2.93%)
Apr 24, 2023 11.54 11.57 11.45 11.48 28,840 -0.15(-1.26%)
Apr 21, 2023 11.49 11.64 11.45 11.62 29,354 +0.07(+0.58%)
Apr 20, 2023 11.54 11.57 11.51 11.56 24,918 -0.15(-1.29%)
Apr 19, 2023 11.73 11.82 11.70 11.71 57,272 +0.06(+0.49%)
Apr 18, 2023 11.73 11.73 11.57 11.65 32,768 -0.06(-0.49%)
Apr 17, 2023 11.58 11.72 11.58 11.71 72,777 +0.23(+2.00%)
Apr 14, 2023 11.43 11.52 11.42 11.48 36,778 +0.19(+1.66%)
Apr 13, 2023 11.15 11.33 11.10 11.29 58,414 +0.09(+0.76%)
Apr 12, 2023 11.15 11.34 11.15 11.21 49,858 -0.09(-0.75%)
Apr 11, 2023 11.27 11.34 11.27 11.29 18,989 +0.05(+0.40%)
Apr 10, 2023 11.18 11.30 11.18 11.25 55,291 +0.33(+3.06%)
Apr 06, 2023 10.91 10.94 10.87 10.91 23,981 +0.00(+0.00%)
Apr 05, 2023 10.93 10.98 10.83 10.91 51,254 -0.14(-1.29%)
Apr 04, 2023 11.39 11.42 11.03 11.05 82,949 -0.21(-1.86%)
Apr 03, 2023 11.42 11.51 11.21 11.26 42,111 -0.14(-1.24%)
Mar 31, 2023 11.57 11.58 11.40 11.40 30,610 -0.23(-1.95%)
Mar 30, 2023 11.68 11.68 11.57 11.63 16,519 +0.01(+0.08%)
Mar 29, 2023 11.71 11.72 11.59 11.62 40,333 +0.06(+0.49%)
Mar 28, 2023 11.61 11.65 11.55 11.57 52,232 +0.02(+0.16%)
Mar 27, 2023 11.45 11.57 11.39 11.55 147,215 +0.43(+3.83%)
Mar 24, 2023 10.98 11.18 10.92 11.12 107,704 -0.05(-0.42%)
Mar 23, 2023 11.37 11.43 11.13 11.17 115,945 -0.16(-1.42%)
Mar 22, 2023 11.82 11.89 11.29 11.33 112,751 -0.47(-3.96%)
Mar 21, 2023 11.71 11.83 11.63 11.80 99,717 +0.29(+2.52%)
Mar 20, 2023 11.26 11.55 11.26 11.51 219,187 +0.24(+2.16%)
Mar 17, 2023 11.38 11.48 11.23 11.26 186,901 -0.51(-4.37%)
Mar 16, 2023 11.28 11.78 11.19 11.78 165,245 +0.37(+3.20%)
Mar 15, 2023 11.32 11.60 11.16 11.41 380,132 -0.56(-4.69%)
Mar 14, 2023 11.79 12.02 11.76 11.97 174,982 +0.33(+2.81%)
Mar 13, 2023 11.38 11.75 11.29 11.65 642,310 -0.38(-3.19%)
Mar 10, 2023 12.27 12.31 12.02 12.03 211,037 -0.74(-5.79%)
Mar 09, 2023 12.90 12.93 12.72 12.77 44,106 -0.22(-1.66%)
Mar 08, 2023 12.84 13.03 12.73 12.99 51,136 +0.06(+0.43%)
Mar 07, 2023 12.89 13.04 12.84 12.93 424,972 +0.00(+0.00%)
Mar 06, 2023 12.78 12.98 12.78 12.93 84,073 +0.01(+0.07%)
Mar 03, 2023 13.00 13.10 12.90 12.92 123,650 -0.29(-2.20%)
Mar 02, 2023 13.26 13.27 13.16 13.21 56,414 +0.18(+1.37%)
Mar 01, 2023 12.89 13.04 12.85 13.03 74,389 +0.31(+2.45%)
Feb 28, 2023 12.89 12.91 12.71 12.72 38,528 -0.08(-0.61%)
Feb 27, 2023 12.77 12.83 12.71 12.80 80,026 -0.07(-0.58%)
Feb 24, 2023 12.86 12.96 12.84 12.87 37,858 +0.22(+1.78%)
Feb 23, 2023 12.80 12.80 12.59 12.65 138,582 -0.14(-1.10%)
Feb 22, 2023 12.73 12.79 12.67 12.79 110,641 -0.03(-0.22%)
Feb 21, 2023 12.67 12.84 12.67 12.82 67,814 +0.40(+3.24%)
Feb 17, 2023 12.60 12.63 12.41 12.41 119,552 -0.11(-0.90%)
Feb 16, 2023 12.48 12.55 12.42 12.53 94,432 +0.12(+0.98%)
Feb 15, 2023 12.37 12.44 12.26 12.41 57,051 +0.13(+1.08%)
Feb 14, 2023 12.24 12.38 12.14 12.27 52,284 +0.17(+1.38%)
Feb 13, 2023 12.22 12.22 12.10 12.11 39,790 -0.09(-0.77%)
Feb 10, 2023 12.04 12.22 12.04 12.20 101,410 +0.22(+1.88%)
Feb 09, 2023 11.73 12.04 11.73 11.97 63,960 +0.14(+1.19%)
Feb 08, 2023 11.91 12.01 11.82 11.83 110,186 -0.13(-1.05%)
Feb 07, 2023 11.90 11.98 11.74 11.96 233,158 +0.08(+0.66%)
Feb 06, 2023 11.82 11.89 11.79 11.88 83,401 +0.32(+2.75%)
Feb 03, 2023 11.51 11.61 11.42 11.56 52,874 +0.37(+3.34%)
Feb 02, 2023 11.07 11.20 11.01 11.19 179,482 +0.02(+0.18%)
Feb 01, 2023 11.34 11.46 11.15 11.17 141,064 -0.25(-2.21%)
Jan 31, 2023 11.41 11.58 11.41 11.42 76,518 -0.15(-1.29%)
Jan 30, 2023 11.57 11.61 11.54 11.57 54,744 +0.08(+0.66%)
Jan 27, 2023 11.53 11.56 11.48 11.50 35,641 +0.07(+0.64%)
Jan 26, 2023 11.37 11.45 11.30 11.42 33,845 +0.14(+1.24%)
Jan 25, 2023 11.29 11.39 11.23 11.28 59,290 -0.05(-0.41%)
Jan 24, 2023 11.46 11.53 11.32 11.33 30,832 -0.21(-1.79%)
Jan 23, 2023 11.53 11.53 11.44 11.53 21,514 +0.13(+1.15%)
Jan 20, 2023 11.35 11.44 11.31 11.40 84,333 +0.25(+2.27%)
Jan 19, 2023 11.15 11.24 11.13 11.15 104,828 +0.04(+0.34%)
Jan 18, 2023 11.16 11.27 11.09 11.11 73,761 -0.44(-3.81%)
Jan 17, 2023 11.54 11.59 11.46 11.55 24,665 +0.10(+0.90%)
Jan 13, 2023 11.38 11.49 11.29 11.45 47,676 +0.16(+1.41%)
Jan 12, 2023 11.46 11.61 11.25 11.29 81,347 -0.25(-2.19%)
Jan 11, 2023 11.69 11.70 11.54 11.54 108,139 -0.22(-1.91%)
Jan 10, 2023 11.71 11.85 11.69 11.77 36,174 +0.19(+1.62%)
Jan 09, 2023 11.71 11.72 11.51 11.58 125,060 -0.08(-0.72%)
Jan 06, 2023 12.11 12.13 11.53 11.67 481,797 -0.43(-3.56%)
Jan 05, 2023 12.25 12.29 12.10 12.10 64,558 +0.05(+0.38%)
Jan 04, 2023 12.02 12.16 11.99 12.05 79,305 -0.27(-2.20%)
Jan 03, 2023 12.21 12.38 12.14 12.32 48,621 -0.26(-2.08%)
Dec 30, 2022 12.58 12.67 12.45 12.58 102,620 +0.13(+1.05%)
Dec 29, 2022 12.56 12.56 12.43 12.45 69,550 -0.14(-1.11%)
Dec 28, 2022 12.51 12.62 12.47 12.59 66,897 +0.08(+0.67%)
Dec 27, 2022 12.41 12.55 12.35 12.51 78,241 +0.30(+2.45%)
Dec 23, 2022 12.22 12.25 12.15 12.21 47,648 +0.15(+1.24%)
Dec 22, 2022 12.01 12.06 11.94 12.06 39,922 +0.02(+0.16%)
Dec 21, 2022 11.93 12.05 11.91 12.04 36,938 -0.02(-0.19%)
Dec 20, 2022 12.06 12.12 12.00 12.06 393,470 +0.24(+2.03%)
Dec 19, 2022 11.75 11.82 11.73 11.82 86,468 +0.29(+2.51%)
Dec 16, 2022 11.66 11.70 11.45 11.53 120,766 +0.09(+0.82%)
Dec 15, 2022 11.46 11.53 11.37 11.44 218,580 -0.03(-0.24%)
Dec 14, 2022 11.55 11.69 11.45 11.47 179,053 -0.13(-1.13%)
Dec 13, 2022 11.39 11.61 11.36 11.60 231,867 -0.30(-2.52%)
Dec 12, 2022 11.69 11.94 11.66 11.90 54,977 +0.07(+0.63%)
Dec 09, 2022 11.68 11.82 11.68 11.82 71,611 +0.22(+1.85%)
Dec 08, 2022 11.57 11.62 11.48 11.61 55,840 +0.24(+2.14%)
Dec 07, 2022 11.52 11.55 11.35 11.36 99,611 -0.33(-2.80%)
Dec 06, 2022 11.81 11.84 11.65 11.69 49,513 -0.18(-1.50%)
Dec 05, 2022 11.74 11.90 11.74 11.87 56,975 +0.33(+2.84%)
Dec 02, 2022 11.81 11.91 11.53 11.54 180,585 -0.04(-0.32%)
Dec 01, 2022 11.91 11.93 11.58 11.58 158,447 -0.44(-3.66%)
Nov 30, 2022 12.38 12.44 12.01 12.02 168,397 -0.25(-2.06%)
Nov 29, 2022 12.29 12.33 12.21 12.27 37,150 +0.16(+1.31%)
Nov 28, 2022 12.11 12.22 12.08 12.11 82,730 -0.06(-0.46%)
Nov 25, 2022 12.23 12.25 12.17 12.17 32,048 +0.02(+0.16%)
Nov 23, 2022 12.28 12.30 12.14 12.15 48,425 -0.18(-1.44%)
Nov 22, 2022 12.41 12.42 12.32 12.33 30,928 -0.20(-1.57%)
Nov 21, 2022 12.38 12.54 12.36 12.52 63,326 -0.01(-0.07%)
Nov 18, 2022 12.37 12.53 12.36 12.53 20,497 +0.18(+1.44%)
Nov 17, 2022 12.33 12.44 12.32 12.36 110,037 +0.25(+2.09%)
Nov 16, 2022 12.21 12.29 12.08 12.10 80,919 -0.26(-2.12%)
Nov 15, 2022 12.52 12.58 12.37 12.37 77,564 -0.28(-2.22%)
Nov 14, 2022 12.60 12.74 12.60 12.65 95,620 +0.11(+0.90%)
Nov 11, 2022 12.66 12.67 12.53 12.53 147,919 +0.07(+0.52%)
Nov 10, 2022 12.77 12.78 12.47 12.47 273,703 -0.93(-6.91%)
Nov 09, 2022 13.53 13.60 13.36 13.39 87,595 -0.11(-0.83%)
Nov 08, 2022 13.69 13.69 13.45 13.51 55,752 -0.30(-2.17%)
Nov 07, 2022 13.61 13.81 13.58 13.81 63,019 +0.14(+1.03%)
Nov 04, 2022 13.53 13.67 13.42 13.67 903,697 +0.10(+0.76%)
Nov 03, 2022 13.74 13.75 13.49 13.56 110,328 +0.21(+1.54%)
Nov 02, 2022 13.28 13.45 13.36 165,758 +0.03(+0.21%)
Nov 01, 2022 12.99 13.36 12.95 13.33 79,282 +0.07(+0.49%)
Oct 31, 2022 13.29 13.44 13.24 13.26 57,270 +0.13(+1.00%)
Oct 28, 2022 13.15 13.20 12.98 13.13 175,093 +0.21(+1.59%)
Oct 27, 2022 13.08 13.17 12.87 12.93 123,435 -0.22(-1.71%)
Oct 26, 2022 13.25 13.27 13.11 13.15 135,193 -0.26(-1.95%)
Oct 25, 2022 13.46 13.47 13.26 13.41 168,388 -0.47(-3.37%)
Oct 24, 2022 13.83 14.03 13.71 13.88 114,174 +0.07(+0.47%)
Oct 21, 2022 14.10 14.11 13.76 13.82 159,183 -0.08(-0.61%)
Oct 20, 2022 13.68 13.96 13.62 13.90 153,324 +0.31(+2.27%)
Oct 19, 2022 13.52 13.62 13.42 13.59 63,811 +0.37(+2.83%)
Oct 18, 2022 13.18 13.41 13.13 13.22 50,500 -0.05(-0.35%)
Oct 17, 2022 13.02 13.32 12.99 13.26 37,438 -0.02(-0.14%)
Oct 14, 2022 12.94 13.35 12.90 13.28 103,857 +0.16(+1.21%)
Oct 13, 2022 13.42 13.47 12.95 13.12 181,284 +0.18(+1.37%)
Oct 12, 2022 13.14 13.14 12.89 12.95 102,988 -0.09(-0.72%)
Oct 11, 2022 13.00 13.16 12.85 13.04 61,068 -0.11(-0.85%)
Oct 10, 2022 13.02 13.29 12.98 13.15 61,419 +0.21(+1.59%)
Oct 07, 2022 12.96 12.97 12.81 12.95 108,253 +0.22(+1.69%)
Oct 06, 2022 12.60 12.77 12.56 12.73 67,986 +0.20(+1.57%)
Oct 05, 2022 12.37 12.60 12.37 12.53 98,106 +0.39(+3.24%)
Oct 04, 2022 12.08 12.24 11.96 12.14 148,514 -0.12(-0.99%)
Oct 03, 2022 12.36 12.42 11.96 12.26 255,043 -0.39(-3.10%)
Sep 30, 2022 12.44 12.80 12.35 12.66 170,395 +0.06(+0.45%)
Sep 29, 2022 12.67 12.70 12.45 12.60 94,338 +0.22(+1.74%)
Sep 28, 2022 12.77 12.90 12.36 12.38 1,132,419 -0.89(-6.69%)
Sep 27, 2022 13.05 13.31 12.98 13.27 367,827 +0.22(+1.65%)
Sep 26, 2022 12.63 13.09 12.62 13.06 234,358 +0.67(+5.44%)
Sep 23, 2022 12.49 12.60 12.36 12.38 250,486 -0.07(-0.60%)
Sep 22, 2022 12.26 12.49 12.24 12.46 255,913 +0.53(+4.47%)
Sep 21, 2022 12.00 12.23 11.87 11.93 347,430 -0.11(-0.93%)
Sep 20, 2022 12.08 12.14 11.95 12.04 291,693 +0.20(+1.66%)
Sep 19, 2022 11.84 11.89 11.77 11.84 217,553 +0.13(+1.12%)
Sep 16, 2022 11.78 11.81 11.62 11.71 194,081 -0.03(-0.24%)
Sep 15, 2022 11.71 11.79 11.69 11.74 121,882 +0.11(+0.97%)
Sep 14, 2022 11.71 11.72 11.55 11.63 100,591 -0.03(-0.24%)
Sep 13, 2022 11.67 11.73 11.62 11.65 198,602 +0.18(+1.55%)
Sep 12, 2022 11.24 11.50 11.24 11.48 188,896 +0.13(+1.15%)
Sep 09, 2022 11.29 11.39 11.24 11.35 250,761 -0.04(-0.33%)
Sep 08, 2022 11.26 11.38 11.17 11.38 51,291 +0.13(+1.16%)
Sep 07, 2022 11.31 11.34 11.21 11.25 160,976 -0.21(-1.80%)
Sep 06, 2022 11.27 11.48 11.27 11.46 457,605 +0.36(+3.20%)
Sep 02, 2022 11.18 11.20 10.98 11.10 205,618 -0.18(-1.58%)
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.