Skip to main content

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

13.93 -0.12 (-0.85%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 14.14 14.17 14.03 14.05 77,386 -0.25(-1.75%)
Dec 04, 2023 14.30 14.42 14.23 14.30 53,110 +0.11(+0.80%)
Dec 01, 2023 14.57 14.59 14.15 14.19 58,506 -0.39(-2.70%)
Nov 30, 2023 14.51 14.63 14.51 14.58 31,700 +0.21(+1.46%)
Nov 29, 2023 14.43 14.43 14.30 14.37 46,339 -0.19(-1.30%)
Nov 28, 2023 14.78 14.81 14.54 14.56 50,003 -0.18(-1.23%)
Nov 27, 2023 14.98 14.98 14.74 14.74 37,041 -0.29(-1.92%)
Nov 24, 2023 15.02 15.08 15.02 15.03 39,880 +0.19(+1.29%)
Nov 22, 2023 14.74 14.90 14.72 14.84 27,081 +0.03(+0.19%)
Nov 21, 2023 14.82 14.84 14.74 14.81 16,122 -0.03(-0.18%)
Nov 20, 2023 15.03 15.03 14.82 14.84 19,592 -0.08(-0.53%)
Nov 17, 2023 14.86 15.00 14.86 14.91 13,547 -0.01(-0.10%)
Nov 16, 2023 14.99 14.99 14.86 14.93 30,711 -0.29(-1.91%)
Nov 15, 2023 15.10 15.26 15.10 15.22 59,488 +0.33(+2.22%)
Nov 14, 2023 14.89 14.98 14.87 14.89 44,722 -0.67(-4.31%)
Nov 13, 2023 15.71 15.79 15.56 15.56 38,476 +0.05(+0.32%)
Nov 10, 2023 15.42 15.60 15.40 15.51 130,167 -0.07(-0.45%)
Nov 09, 2023 15.18 15.59 15.18 15.58 41,762 +0.47(+3.14%)
Nov 08, 2023 15.26 15.26 15.08 15.11 53,026 -0.19(-1.21%)
Nov 07, 2023 15.39 15.41 15.22 15.29 15,362 -0.28(-1.80%)
Nov 06, 2023 15.52 15.59 15.45 15.57 25,039 +0.30(+1.96%)
Nov 03, 2023 15.09 15.28 14.97 15.27 42,564 -0.37(-2.37%)
Nov 02, 2023 15.52 15.73 15.48 15.64 57,262 -0.25(-1.57%)
Nov 01, 2023 16.32 16.33 15.89 15.89 71,277 -0.53(-3.26%)
Oct 31, 2023 16.34 16.42 16.29 16.42 10,737 +0.06(+0.40%)
Oct 30, 2023 16.38 16.48 16.27 16.36 49,052 +0.20(+1.24%)
Oct 27, 2023 16.27 16.36 16.16 16.16 26,682 -0.06(-0.40%)
Oct 26, 2023 16.60 16.60 16.22 16.22 15,090 -0.36(-2.15%)
Oct 25, 2023 16.47 16.64 16.41 16.58 102,315 +0.42(+2.63%)
Oct 24, 2023 16.26 16.38 16.15 16.16 48,564 -0.11(-0.65%)
Oct 23, 2023 16.64 16.69 16.19 16.26 77,665 -0.20(-1.22%)
Oct 20, 2023 16.60 16.60 16.39 16.46 49,397 -0.25(-1.50%)
Oct 19, 2023 16.60 16.77 16.50 16.71 48,260 +0.22(+1.33%)
Oct 18, 2023 16.36 16.55 16.32 16.49 19,593 +0.27(+1.66%)
Oct 17, 2023 16.17 16.31 16.14 16.22 23,832 +0.43(+2.72%)
Oct 16, 2023 15.75 15.81 15.73 15.79 14,167 +0.32(+2.07%)
Oct 13, 2023 15.45 15.57 15.43 15.47 39,450 -0.34(-2.15%)
Oct 12, 2023 15.39 15.82 15.39 15.81 57,625 +0.48(+3.13%)
Oct 11, 2023 15.40 15.46 15.29 15.33 59,731 -0.23(-1.51%)
Oct 10, 2023 15.66 15.73 15.45 15.56 32,182 +0.08(+0.55%)
Oct 09, 2023 15.72 15.77 15.46 15.48 53,490 -0.60(-3.73%)
Oct 06, 2023 16.21 16.25 15.95 16.08 67,487 +0.32(+2.03%)
Oct 05, 2023 15.80 15.85 15.75 15.76 48,773 -0.09(-0.57%)
Oct 04, 2023 16.07 16.10 15.82 15.85 90,364 -0.27(-1.67%)
Oct 03, 2023 15.87 16.18 15.77 16.12 78,163 +0.33(+2.09%)
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.