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 28, 2022
8.679
8.679
8.556
8.584
183,705
-0.28(-3.20%)
Feb 25, 2022
8.877
8.934
8.858
8.868
108,459
+0.01(+0.11%)
Feb 24, 2022
8.726
8.887
8.688
8.858
141,121
-0.05(-0.53%)
Feb 23, 2022
8.868
8.943
8.849
8.905
187,929
+0.13(+1.51%)
Feb 22, 2022
8.830
8.868
8.768
8.773
210,008
-0.02(-0.22%)
Feb 18, 2022
8.792
0
-0.09(-0.96%)
Feb 17, 2022
9.000
9.000
8.849
8.877
116,062
-0.12(-1.37%)
Feb 16, 2022
9.009
9.090
9.000
9.000
79,969
-0.06(-0.63%)
Feb 15, 2022
9.076
9.085
9.009
9.057
174,229
+0.07(+0.74%)
Feb 14, 2022
8.943
9.028
8.887
8.991
107,176
+0.17(+1.93%)
Feb 11, 2022
8.981
9.104
8.792
8.820
234,234
-0.26(-2.91%)
Feb 10, 2022
8.924
9.104
8.924
9.085
142,480
+0.25(+2.78%)
Feb 09, 2022
8.830
8.849
8.764
8.839
154,091
-0.03(-0.32%)
Feb 08, 2022
8.858
8.895
8.844
8.868
247,698
+0.09(+0.97%)
Feb 07, 2022
8.792
8.830
8.773
8.783
91,522
+0.00(+0.00%)
Feb 04, 2022
8.764
8.820
8.746
8.783
120,821
+0.17(+1.98%)
Feb 03, 2022
8.612
8.584
8.612
170,826
+0.10(+1.22%)
Feb 02, 2022
8.537
8.537
8.433
8.508
74,142
-0.06(-0.66%)
Feb 01, 2022
8.499
8.584
8.499
8.565
47,336
+0.03(+0.33%)
Jan 31, 2022
8.575
8.513
8.537
37,849
+0.03(+0.33%)
Jan 28, 2022
8.622
8.622
8.499
8.508
148,118
-0.07(-0.77%)
Jan 27, 2022
8.612
8.612
8.527
8.575
163,001
-0.09(-1.09%)
Jan 26, 2022
8.480
8.679
8.480
8.669
216,764
+0.14(+1.66%)
Jan 25, 2022
8.461
8.527
8.414
8.527
82,659
+0.03(+0.33%)
Jan 24, 2022
8.404
8.499
8.357
8.499
212,834
+0.06(+0.67%)
Jan 21, 2022
8.471
8.518
8.414
8.442
411,723
-0.18(-2.08%)
Jan 20, 2022
8.622
8.643
8.603
8.622
106,212
-0.03(-0.33%)
Jan 19, 2022
8.688
8.707
8.617
8.650
272,697
-0.08(-0.87%)
Jan 18, 2022
8.650
8.735
8.631
8.726
267,235
+0.19(+2.21%)
Jan 14, 2022
8.537
0
+0.15(+1.80%)
Jan 13, 2022
8.433
8.452
8.367
8.386
58,173
-0.05(-0.56%)
Jan 12, 2022
8.414
8.456
8.395
8.433
268,132
-0.04(-0.45%)
Jan 11, 2022
8.537
8.546
8.452
8.471
186,440
-0.05(-0.55%)
Jan 10, 2022
8.565
8.594
8.518
8.518
150,282
+0.01(+0.11%)
Jan 07, 2022
8.480
8.565
8.452
8.508
209,205
+0.08(+0.90%)
Jan 06, 2022
8.423
8.452
8.414
8.433
102,719
+0.06(+0.68%)
Jan 05, 2022
8.253
8.386
8.253
8.376
91,173
+0.14(+1.72%)
Jan 04, 2022
8.282
8.318
8.234
8.234
66,733
-0.01(-0.11%)
Jan 03, 2022
8.140
8.244
8.140
8.244
177,730
+0.24(+2.95%)
Dec 31, 2021
7.979
8.007
7.960
8.007
102,085
+0.04(+0.47%)
Dec 30, 2021
8.017
8.062
7.970
7.970
64,406
-0.09(-1.17%)
Dec 29, 2021
8.026
8.092
8.017
8.064
186,063
+0.11(+1.43%)
Dec 28, 2021
7.922
7.960
7.913
7.951
28,509
-0.02(-0.24%)
Dec 27, 2021
7.941
7.979
7.932
7.970
55,203
+0.02(+0.24%)
Dec 23, 2021
7.922
7.988
7.922
7.951
53,254
+0.03(+0.36%)
Dec 22, 2021
7.960
7.960
7.913
7.922
19,659
-0.02(-0.24%)
Dec 21, 2021
7.932
7.988
7.922
7.941
49,433
+0.09(+1.20%)
Dec 20, 2021
7.799
7.856
7.771
7.847
70,920
+0.01(+0.12%)
Dec 17, 2021
7.818
7.837
7.766
7.837
97,462
-0.06(-0.72%)
Dec 16, 2021
7.921
7.921
7.856
7.894
82,334
-0.07(-0.83%)
Dec 15, 2021
7.988
8.007
7.913
7.960
109,495
+0.03(+0.36%)
Dec 14, 2021
7.956
7.960
7.908
7.932
41,538
+0.05(+0.60%)
Dec 13, 2021
7.932
7.941
7.875
7.884
79,619
-0.11(-1.42%)
Dec 10, 2021
7.979
8.003
7.932
7.998
42,249
-0.02(-0.21%)
Dec 09, 2021
8.026
8.045
7.984
8.015
35,990
-0.05(-0.61%)
Dec 08, 2021
8.036
8.092
8.026
8.064
20,961
+0.08(+0.95%)
Dec 07, 2021
7.960
8.017
7.927
7.988
103,094
+0.09(+1.08%)
Dec 06, 2021
7.818
7.932
7.811
7.903
105,253
+0.11(+1.46%)
Dec 03, 2021
7.970
7.988
7.740
7.790
124,901
-0.14(-1.79%)
Dec 02, 2021
7.875
7.988
7.875
7.932
248,498
+0.04(+0.48%)
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
.