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 (%)
Jan 31, 2017 14.02 14.02 13.92 13.93 11,206 -0.19(-1.36%)
Jan 30, 2017 13.87 14.13 13.87 14.12 1,800 +0.36(+2.62%)
Jan 27, 2017 13.76 13.76 13.76 13.76 228 -0.42(-2.94%)
Jan 26, 2017 14.48 14.50 13.96 14.18 13,857 -0.08(-0.57%)
Jan 25, 2017 13.94 14.26 13.81 14.26 21,754 +0.36(+2.57%)
Jan 24, 2017 13.94 13.94 13.90 13.90 945 +0.17(+1.27%)
Jan 23, 2017 13.83 13.83 13.73 13.73 1,772 -0.34(-2.41%)
Jan 20, 2017 14.21 14.25 13.97 14.07 8,464 +0.05(+0.39%)
Jan 19, 2017 14.18 14.24 14.00 14.01 20,458 +0.09(+0.66%)
Jan 18, 2017 13.64 13.92 13.63 13.92 36,654 +0.27(+2.01%)
Jan 17, 2017 13.87 13.88 13.63 13.64 5,875 -0.20(-1.42%)
Jan 13, 2017 13.84 13.84 13.84 0 -0.02(-0.13%)
Jan 12, 2017 13.72 13.86 13.64 13.86 3,717 -0.02(-0.16%)
Jan 11, 2017 13.96 13.96 13.74 13.88 3,487 -0.10(-0.73%)
Jan 10, 2017 13.84 13.98 13.78 13.98 62,296 +0.14(+1.01%)
Jan 09, 2017 13.93 13.93 13.84 13.84 2,007 -0.10(-0.74%)
Jan 06, 2017 13.85 14.17 13.80 13.95 843 +0.16(+1.13%)
Jan 05, 2017 14.12 14.23 13.79 13.79 24,536 -0.37(-2.59%)
Jan 04, 2017 14.29 14.29 14.09 14.16 18,920 -0.09(-0.64%)
Jan 03, 2017 14.29 14.53 13.94 14.25 8,495 +0.11(+0.78%)
Dec 30, 2016 14.14 14.14 14.14 0 -0.10(-0.71%)
Dec 29, 2016 14.55 14.55 14.24 14.24 53,381 -0.23(-1.58%)
Dec 28, 2016 14.58 14.65 14.39 14.47 17,732 -0.15(-1.00%)
Dec 27, 2016 14.55 14.62 14.47 14.62 25,215 +0.08(+0.57%)
Dec 23, 2016 14.53 14.53 14.53 0 -0.07(-0.50%)
Dec 22, 2016 14.71 14.86 14.50 14.61 44,872 +0.09(+0.63%)
Dec 21, 2016 14.51 14.63 14.30 14.51 37,663 -0.08(-0.58%)
Dec 20, 2016 14.70 14.70 14.41 14.60 2,401 +0.04(+0.26%)
Dec 19, 2016 14.72 14.72 14.43 14.56 12,620 -0.30(-2.03%)
Dec 16, 2016 14.83 14.86 14.65 14.86 7,753 -0.02(-0.11%)
Dec 15, 2016 14.64 14.92 14.54 14.88 153,439 +0.35(+2.39%)
Dec 14, 2016 14.20 14.54 13.96 14.53 36,092 +0.33(+2.32%)
Dec 13, 2016 14.18 14.37 14.01 14.20 17,185 -0.12(-0.83%)
Dec 12, 2016 14.42 14.52 14.32 14.32 9,365 +0.00(+0.00%)
Dec 09, 2016 14.18 14.38 14.18 14.32 5,300 +0.16(+1.13%)
Dec 08, 2016 14.24 14.29 13.99 14.16 23,932 +0.06(+0.42%)
Dec 07, 2016 14.03 14.10 13.75 14.10 8,087 +0.05(+0.33%)
Dec 06, 2016 14.07 14.12 13.75 14.06 33,102 -0.01(-0.07%)
Dec 05, 2016 13.96 14.21 13.95 14.07 4,270 -0.08(-0.58%)
Dec 02, 2016 14.21 14.29 14.01 14.15 11,234 -0.17(-1.21%)
Dec 01, 2016 14.28 14.55 14.18 14.32 15,775 +0.16(+1.10%)
Nov 30, 2016 14.09 14.18 13.96 14.17 43,702 +0.29(+2.12%)
Nov 29, 2016 13.80 14.01 13.78 13.87 22,201 +0.03(+0.19%)
Nov 28, 2016 13.74 14.18 13.64 13.85 52,144 -0.35(-2.45%)
Nov 25, 2016 13.96 14.19 13.92 14.19 9,959 +0.34(+2.44%)
Nov 23, 2016 13.86 13.86 13.86 0 -0.02(-0.14%)
Nov 22, 2016 13.92 13.97 13.87 13.87 14,412 -0.11(-0.78%)
Nov 21, 2016 14.11 14.11 13.98 13.98 26,593 +0.00(+0.00%)
Nov 18, 2016 13.95 14.14 13.83 13.98 30,207 +0.21(+1.53%)
Nov 17, 2016 13.65 13.95 13.65 13.77 14,803 +0.12(+0.87%)
Nov 16, 2016 13.87 13.87 13.65 13.65 17,244 -0.00(-0.02%)
Nov 15, 2016 13.64 13.76 13.64 13.66 3,440 -0.08(-0.55%)
Nov 14, 2016 13.74 13.78 13.56 13.73 46,305 +0.35(+2.64%)
Nov 11, 2016 13.40 13.56 13.37 13.38 15,425 +0.04(+0.33%)
Nov 10, 2016 13.22 13.34 13.12 13.34 17,709 +0.10(+0.78%)
Nov 09, 2016 12.82 13.28 12.35 13.23 18,232 +0.50(+3.96%)
Nov 08, 2016 12.48 12.73 12.38 12.73 6,399 +0.36(+2.92%)
Nov 07, 2016 12.54 12.54 12.19 12.37 994 +0.03(+0.27%)
Nov 04, 2016 12.37 12.49 12.20 12.34 18,222 -0.09(-0.74%)
Nov 03, 2016 12.35 12.50 12.35 12.43 7,278 +0.06(+0.52%)
Nov 02, 2016 12.20 12.43 12.20 12.36 11,212 -0.08(-0.66%)
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.