Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
7-10 Year Treasury Bear -3X Direxion ETF
(NY:
TYO
)
14.70
+0.46 (+3.23%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 26, 2021
8.452
8.622
8.414
8.414
55,215
-0.22(-2.52%)
Feb 25, 2021
8.433
8.724
8.397
8.631
82,222
+0.31(+3.69%)
Feb 24, 2021
8.329
8.499
8.282
8.324
85,179
+0.10(+1.24%)
Feb 23, 2021
8.225
8.272
8.196
8.222
30,042
-0.03(-0.39%)
Feb 22, 2021
8.196
8.263
8.178
8.254
16,882
+0.03(+0.37%)
Feb 19, 2021
8.187
8.242
8.170
8.224
20,309
+0.10(+1.28%)
Feb 18, 2021
8.017
8.168
8.017
8.120
24,236
+0.01(+0.12%)
Feb 17, 2021
8.225
8.225
8.074
8.111
48,221
-0.04(-0.46%)
Feb 16, 2021
8.074
8.159
7.988
8.148
51,906
+0.18(+2.27%)
Feb 12, 2021
7.880
7.970
7.875
7.967
8,779
+0.09(+1.16%)
Feb 11, 2021
7.884
7.929
7.851
7.875
22,090
+0.01(+0.12%)
Feb 10, 2021
7.922
7.998
7.866
7.866
13,285
-0.04(-0.54%)
Feb 09, 2021
7.977
7.977
7.894
7.908
10,027
-0.07(-0.89%)
Feb 08, 2021
7.988
8.121
7.922
7.979
5,282
-0.01(-0.18%)
Feb 05, 2021
7.941
8.007
7.922
7.993
18,299
+0.08(+1.00%)
Feb 04, 2021
7.941
8.017
7.910
7.914
21,818
+0.01(+0.14%)
Feb 03, 2021
7.875
7.922
7.847
7.903
10,001
+0.03(+0.36%)
Feb 02, 2021
7.847
7.918
7.847
7.875
5,653
+0.03(+0.36%)
Feb 01, 2021
7.818
7.856
7.790
7.847
68,128
+0.02(+0.32%)
Jan 29, 2021
7.837
7.837
7.776
7.822
7,404
+0.04(+0.56%)
Jan 28, 2021
7.724
7.786
7.724
7.778
9,971
+0.08(+0.99%)
Jan 27, 2021
7.667
7.724
7.667
7.701
2,149
-0.02(-0.29%)
Jan 26, 2021
7.780
7.866
7.724
7.724
12,712
-0.02(-0.27%)
Jan 25, 2021
7.818
7.889
7.688
7.745
10,478
-0.21(-2.60%)
Jan 22, 2021
7.875
7.960
7.847
7.952
6,346
+0.09(+1.15%)
Jan 21, 2021
7.856
7.894
7.823
7.861
18,526
-0.13(-1.57%)
Jan 20, 2021
7.941
8.127
7.837
7.986
14,005
+0.12(+1.53%)
Jan 19, 2021
7.847
8.007
7.847
7.866
25,508
-0.05(-0.60%)
Jan 15, 2021
7.932
8.055
7.847
7.913
19,357
-0.03(-0.36%)
Jan 14, 2021
7.875
8.121
7.875
7.941
15,490
+0.03(+0.34%)
Jan 13, 2021
7.970
7.970
7.903
7.914
15,731
-0.08(-0.99%)
Jan 12, 2021
8.017
8.045
7.988
7.993
33,511
-0.00(-0.06%)
Jan 11, 2021
7.932
8.007
7.932
7.998
22,350
+0.09(+1.08%)
Jan 08, 2021
7.894
7.922
7.875
7.913
14,174
+0.09(+1.09%)
Jan 07, 2021
7.828
7.865
7.828
7.828
18,694
+0.06(+0.74%)
Jan 06, 2021
7.743
7.799
7.724
7.770
34,708
+0.17(+2.28%)
Jan 05, 2021
7.582
7.620
7.582
7.597
17,060
+0.05(+0.70%)
Jan 04, 2021
7.591
7.591
7.539
7.544
25,912
+0.09(+1.26%)
Dec 31, 2020
7.451
7.451
7.451
15,961
-0.14(-1.79%)
Dec 30, 2020
7.606
7.611
7.582
7.587
15,961
-0.01(-0.17%)
Dec 29, 2020
7.620
7.639
7.582
7.599
1,980
+0.00(+0.04%)
Dec 28, 2020
7.620
7.648
7.596
7.596
4,341
-0.01(-0.12%)
Dec 24, 2020
7.629
7.629
7.592
7.605
846
-0.04(-0.50%)
Dec 23, 2020
7.648
7.658
7.639
7.643
3,577
+0.05(+0.68%)
Dec 22, 2020
7.601
7.610
7.591
7.591
5,964
-0.03(-0.37%)
Dec 21, 2020
7.601
7.648
7.601
7.620
2,052
-0.01(-0.19%)
Dec 18, 2020
7.582
7.634
7.582
7.634
17,453
+0.02(+0.25%)
Dec 17, 2020
7.563
7.629
7.563
7.615
1,186
+0.01(+0.16%)
Dec 16, 2020
7.629
7.645
7.601
7.603
1,663
+0.01(+0.15%)
Dec 15, 2020
7.591
7.606
7.582
7.591
14,003
+0.03(+0.38%)
Dec 14, 2020
7.601
7.611
7.563
7.563
1,184
+0.00(+0.00%)
Dec 11, 2020
7.573
7.573
7.544
7.563
9,519
-0.05(-0.60%)
Dec 10, 2020
7.648
7.648
7.609
7.609
2,980
-0.05(-0.66%)
Dec 09, 2020
7.667
7.676
7.639
7.659
3,443
+0.02(+0.27%)
Dec 08, 2020
7.601
7.639
7.582
7.639
21,987
-0.00(-0.06%)
Dec 07, 2020
7.658
7.667
7.644
7.644
3,511
-0.08(-1.02%)
Dec 04, 2020
7.711
7.733
7.711
7.722
6,875
+0.09(+1.16%)
Dec 03, 2020
7.657
7.658
7.629
7.634
17,357
-0.06(-0.74%)
Dec 02, 2020
7.712
7.712
7.691
7.691
3,573
+0.03(+0.45%)
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
.