Skip to main content

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

14.00 -0.07 (-0.50%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 14.18 14.21 14.03 14.07 23,940 -0.28(-1.95%)
Jun 12, 2024 14.20 14.37 14.09 14.35 33,047 -0.22(-1.51%)
Jun 11, 2024 14.75 14.76 14.57 14.57 6,800 -0.24(-1.62%)
Jun 10, 2024 14.83 14.86 14.78 14.81 26,096 +0.11(+0.75%)
Jun 07, 2024 14.66 14.71 14.61 14.70 15,604 +0.46(+3.23%)
Jun 06, 2024 14.30 14.30 14.21 14.24 6,746 -0.00(-0.01%)
Jun 05, 2024 14.30 14.43 14.23 14.24 12,188 -0.12(-0.86%)
Jun 04, 2024 14.42 14.48 14.34 14.37 14,151 -0.22(-1.54%)
Jun 03, 2024 14.81 14.81 14.58 14.59 40,164 -0.33(-2.21%)
May 31, 2024 14.95 14.96 14.90 14.92 10,238 -0.17(-1.13%)
May 30, 2024 15.18 15.18 15.07 15.09 38,853 -0.20(-1.32%)
May 29, 2024 15.21 15.32 15.19 15.29 8,699 +0.24(+1.60%)
May 28, 2024 14.80 15.06 14.76 15.05 10,748 +0.25(+1.67%)
May 24, 2024 14.85 14.85 14.80 14.80 3,936 -0.05(-0.32%)
May 23, 2024 14.70 14.91 14.69 14.85 23,843 +0.19(+1.31%)
May 22, 2024 14.76 14.76 14.62 14.66 11,971 +0.05(+0.38%)
May 21, 2024 14.62 14.62 14.56 14.61 5,878 -0.10(-0.66%)
May 20, 2024 14.70 14.72 14.68 14.70 7,287 +0.06(+0.43%)
May 17, 2024 14.59 14.65 14.54 14.64 11,426 +0.14(+0.95%)
May 16, 2024 14.40 14.51 14.37 14.50 15,796 +0.13(+0.90%)
May 15, 2024 14.46 14.52 14.37 14.37 27,814 -0.35(-2.34%)
May 14, 2024 14.75 14.79 14.70 14.71 5,818 -0.11(-0.71%)
May 13, 2024 14.75 14.84 14.75 14.82 57,151 -0.06(-0.42%)
May 10, 2024 14.83 14.90 14.82 14.88 12,955 +0.18(+1.24%)
May 09, 2024 14.85 14.88 14.70 14.70 11,679 -0.13(-0.85%)
May 08, 2024 14.84 14.85 14.83 14.83 1,308 +0.08(+0.51%)
May 07, 2024 14.70 14.75 14.63 14.75 21,424 -0.05(-0.34%)
May 06, 2024 14.85 14.87 14.80 14.80 11,242 -0.05(-0.34%)
May 03, 2024 14.80 14.94 14.73 14.85 37,093 -0.25(-1.66%)
May 02, 2024 15.30 15.33 15.06 15.10 38,003 -0.17(-1.09%)
May 01, 2024 15.37 15.39 15.12 15.27 35,201 -0.21(-1.38%)
Apr 30, 2024 15.43 15.50 15.38 15.48 11,453 +0.22(+1.44%)
Apr 29, 2024 15.29 15.33 15.24 15.26 19,421 -0.22(-1.42%)
Apr 26, 2024 15.45 15.48 15.35 15.48 91,582 -0.05(-0.33%)
Apr 25, 2024 15.61 15.64 15.50 15.53 34,652 +0.22(+1.44%)
Apr 24, 2024 15.32 15.41 15.30 15.31 17,695 +0.10(+0.66%)
Apr 23, 2024 15.32 15.36 15.10 15.21 28,741 -0.04(-0.26%)
Apr 22, 2024 15.34 15.34 15.23 15.25 8,754 +0.01(+0.06%)
Apr 19, 2024 15.22 15.29 15.22 15.24 22,467 -0.06(-0.39%)
Apr 18, 2024 15.15 15.34 15.15 15.30 35,236 +0.20(+1.32%)
Apr 17, 2024 15.18 15.28 15.10 15.10 22,247 -0.29(-1.89%)
Apr 16, 2024 15.45 15.47 15.32 15.39 45,144 +0.18(+1.18%)
Apr 15, 2024 15.15 15.39 15.15 15.21 52,712 +0.29(+1.96%)
Apr 12, 2024 14.89 14.92 14.79 14.92 23,515 -0.18(-1.19%)
Apr 11, 2024 14.97 15.15 14.94 15.10 41,764 +0.08(+0.57%)
Apr 10, 2024 14.77 15.04 14.77 15.02 20,455 +0.65(+4.49%)
Apr 09, 2024 14.57 14.57 14.37 14.37 6,656 -0.23(-1.54%)
Apr 08, 2024 14.63 14.64 14.53 14.60 18,340 +0.11(+0.72%)
Apr 05, 2024 14.45 14.49 14.31 14.49 29,183 +0.29(+2.05%)
Apr 04, 2024 14.24 14.37 14.20 14.20 10,551 -0.15(-1.05%)
Apr 03, 2024 14.52 14.58 14.34 14.35 24,476 -0.01(-0.07%)
Apr 02, 2024 14.45 14.50 14.36 14.36 15,710 +0.06(+0.42%)
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.