Skip to main content

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

14.18 +0.23 (+1.69%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 58.29 58.39 57.92 58.11 8,632 -0.08(-0.14%)
Sep 29, 2009 58.61 58.61 57.92 58.20 23,150 +0.19(+0.33%)
Sep 28, 2009 58.37 58.59 58.00 58.00 27,650 -0.53(-0.91%)
Sep 25, 2009 59.19 59.70 58.51 58.54 38,539 -0.73(-1.23%)
Sep 24, 2009 60.17 60.17 58.87 59.27 43,606 -0.82(-1.36%)
Sep 23, 2009 60.81 60.87 59.86 60.08 7,729 -0.37(-0.61%)
Sep 22, 2009 60.73 60.94 60.37 60.45 14,469 -0.34(-0.56%)
Sep 21, 2009 60.37 61.02 59.94 60.79 36,801 -0.06(-0.09%)
Sep 18, 2009 60.33 61.04 60.02 60.84 60,428 +1.14(+1.90%)
Sep 17, 2009 60.75 61.17 59.56 59.71 36,691 -1.25(-2.06%)
Sep 16, 2009 60.46 61.21 60.44 60.96 58,919 +0.27(+0.45%)
Sep 15, 2009 60.89 61.02 60.48 60.69 3,723 +0.46(+0.76%)
Sep 14, 2009 59.66 60.25 59.36 60.23 2,184 +1.03(+1.75%)
Sep 11, 2009 58.84 59.19 58.41 59.19 22,319 -0.25(-0.42%)
Sep 10, 2009 60.44 60.44 59.06 59.44 18,629 -1.79(-2.92%)
Sep 09, 2009 61.74 62.06 61.17 61.23 31,613 +0.07(+0.12%)
Sep 08, 2009 61.23 61.23 60.71 61.15 2,839 +0.27(+0.45%)
Sep 04, 2009 59.59 60.88 59.59 60.88 16,489 +1.47(+2.47%)
Sep 03, 2009 59.21 59.41 59.16 59.41 7,207 +0.63(+1.07%)
Sep 02, 2009 59.66 59.79 58.68 58.78 22,739 -1.14(-1.90%)
Sep 01, 2009 60.46 61.22 59.92 59.92 26,972 -0.41(-0.68%)
Aug 31, 2009 60.80 60.80 60.21 60.33 9,949 -0.71(-1.16%)
Aug 28, 2009 62.00 62.00 60.98 61.03 2,184 -0.33(-0.54%)
Aug 27, 2009 61.45 61.70 60.87 61.36 16,298 +0.51(+0.84%)
Aug 26, 2009 60.90 61.27 60.67 60.85 21,060 -0.27(-0.45%)
Aug 25, 2009 61.77 61.98 61.13 61.13 9,823 -0.53(-0.86%)
Aug 24, 2009 63.73 63.73 61.65 61.66 18,499 -1.52(-2.40%)
Aug 21, 2009 61.22 63.17 61.07 63.17 14,191 +1.75(+2.84%)
Aug 20, 2009 61.54 61.96 61.43 61.43 4,108 -0.14(-0.22%)
Aug 19, 2009 61.04 61.60 61.03 61.56 5,187 -0.73(-1.18%)
Aug 18, 2009 61.72 62.40 61.72 62.30 3,650 +0.71(+1.14%)
Aug 17, 2009 61.97 61.99 61.57 61.59 8,872 -1.60(-2.54%)
Aug 14, 2009 63.29 63.29 62.26 63.19 4,753 -0.60(-0.93%)
Aug 13, 2009 64.66 65.11 63.59 63.79 7,840 -1.60(-2.45%)
Aug 12, 2009 64.60 66.16 64.57 65.39 3,712 +0.37(+0.56%)
Aug 11, 2009 65.14 65.64 65.03 65.03 7,425 -1.53(-2.30%)
Aug 10, 2009 67.68 67.85 66.41 66.56 9,167 -1.35(-1.98%)
Aug 07, 2009 67.43 68.34 67.43 67.90 5,065 +1.39(+2.09%)
Aug 06, 2009 66.58 67.11 65.77 66.51 2,534 +0.04(+0.06%)
Aug 05, 2009 66.07 66.52 64.90 66.47 7,656 +1.32(+2.02%)
Aug 04, 2009 63.92 65.93 63.92 65.15 7,753 +0.76(+1.18%)
Aug 03, 2009 63.54 64.78 63.46 64.39 11,862 +2.16(+3.47%)
Jul 31, 2009 63.65 63.98 62.20 62.23 11,550 -2.15(-3.34%)
Jul 30, 2009 65.58 66.02 64.39 64.39 6,348 -0.98(-1.50%)
Jul 29, 2009 64.83 65.37 64.83 65.37 709 -0.84(-1.27%)
Jul 28, 2009 65.48 66.21 64.84 66.21 8,080 +0.04(+0.06%)
Jul 27, 2009 66.59 66.59 65.95 66.17 4,941 +0.93(+1.43%)
Jul 24, 2009 65.82 65.87 65.24 65.24 1,381 -0.59(-0.89%)
Jul 23, 2009 64.19 66.17 64.19 65.82 34,742 +2.26(+3.56%)
Jul 22, 2009 62.69 63.64 62.62 63.56 13,459 +1.34(+2.15%)
Jul 21, 2009 63.95 63.95 62.20 62.22 5,979 -2.46(-3.81%)
Jul 20, 2009 65.99 65.99 64.28 64.69 18,808 -0.75(-1.15%)
Jul 17, 2009 65.04 65.54 64.74 65.44 10,461 +1.45(+2.26%)
Jul 16, 2009 64.11 64.25 63.30 63.99 19,929 -1.25(-1.91%)
Jul 15, 2009 63.77 65.26 63.65 65.24 29,635 +2.77(+4.43%)
Jul 14, 2009 61.73 62.82 61.72 62.47 5,160 +1.43(+2.34%)
Jul 13, 2009 60.04 61.18 60.04 61.04 8,932 +0.96(+1.60%)
Jul 10, 2009 60.79 60.81 59.77 60.08 18,555 -1.41(-2.29%)
Jul 09, 2009 61.45 62.06 61.24 61.49 9,228 +1.08(+1.79%)
Jul 08, 2009 62.46 62.58 60.26 60.41 16,324 -2.39(-3.81%)
Jul 07, 2009 64.01 64.10 62.65 62.80 5,416 -0.86(-1.35%)
Jul 06, 2009 63.97 64.33 63.51 63.66 3,950 +0.51(+0.81%)
Jul 02, 2009 63.95 63.95 63.15 63.15 2,586 -1.22(-1.89%)
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.