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

10.88 -0.06 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 10.85 10.93 10.82 10.88 96,701 -0.06(-0.55%)
May 26, 2022 10.87 11.04 10.87 10.94 174,872 +0.06(+0.55%)
May 25, 2022 10.84 10.98 10.84 10.88 152,315 -0.11(-1.00%)
May 24, 2022 11.09 11.09 10.86 10.99 250,831 -0.26(-2.31%)
May 23, 2022 11.13 11.26 11.08 11.25 205,985 +0.20(+1.81%)
May 20, 2022 11.22 11.24 11.03 11.05 223,101 -0.16(-1.43%)
May 19, 2022 11.05 11.23 11.02 11.21 148,106 -0.14(-1.23%)
May 18, 2022 11.58 11.60 11.30 11.35 87,150 -0.22(-1.90%)
May 17, 2022 11.55 11.59 11.47 11.57 84,607 +0.22(+1.94%)
May 16, 2022 11.34 11.38 11.25 11.35 65,961 -0.11(-0.96%)
May 13, 2022 11.38 11.49 11.36 11.46 120,977 +0.18(+1.60%)
May 12, 2022 11.29 11.34 11.15 11.28 540,659 -0.16(-1.40%)
May 11, 2022 11.74 11.76 11.41 11.44 152,525 -0.16(-1.38%)
May 10, 2022 11.58 11.65 11.49 11.60 296,933 -0.16(-1.36%)
May 09, 2022 12.03 12.03 11.74 11.76 358,098 -0.23(-1.92%)
May 06, 2022 11.99 12.04 11.83 11.99 221,814 +0.17(+1.44%)
May 05, 2022 11.76 11.99 11.69 11.82 294,232 +0.32(+2.78%)
May 04, 2022 11.72 11.78 11.46 11.50 403,231 -0.18(-1.54%)
May 03, 2022 11.55 11.72 11.50 11.68 193,825 -0.05(-0.43%)
May 02, 2022 11.69 11.78 11.65 11.73 228,395 +0.23(+2.00%)
Apr 29, 2022 11.54 11.56 11.37 11.50 132,789 +0.16(+1.41%)
Apr 28, 2022 11.38 11.44 11.30 11.34 77,223 +0.06(+0.53%)
Apr 27, 2022 11.10 11.29 11.07 11.28 141,887 +0.21(+1.90%)
Apr 26, 2022 11.09 11.17 11.02 11.07 156,001 -0.21(-1.86%)
Apr 25, 2022 11.26 11.31 11.12 11.28 298,891 -0.25(-2.17%)
Apr 22, 2022 11.65 11.65 11.43 11.53 246,356 -0.03(-0.26%)
Apr 21, 2022 11.44 11.68 11.56 930,286 +0.22(+1.94%)
Apr 20, 2022 11.50 11.52 11.31 11.34 196,500 -0.30(-2.58%)
Apr 19, 2022 11.55 11.65 11.50 11.64 260,185 +0.22(+1.93%)
Apr 18, 2022 11.31 11.42 11.29 11.42 343,208 +0.07(+0.62%)
Apr 14, 2022 11.06 11.35 11.05 11.35 139,262 +0.33(+2.99%)
Apr 13, 2022 11.01 11.04 10.84 11.02 228,938 -0.08(-0.72%)
Apr 12, 2022 11.08 11.18 10.95 11.10 284,208 -0.16(-1.42%)
Apr 11, 2022 11.23 11.30 11.18 11.26 352,836 +0.15(+1.35%)
Apr 08, 2022 11.12 11.15 11.03 11.11 226,658 +0.19(+1.74%)
Apr 07, 2022 10.92 10.99 10.84 10.92 177,828 +0.07(+0.65%)
Apr 06, 2022 10.92 10.95 10.76 10.85 381,752 +0.13(+1.21%)
Apr 05, 2022 10.46 10.76 10.46 10.72 152,882 +0.34(+3.28%)
Apr 04, 2022 10.33 10.43 10.31 10.38 46,643 +0.02(+0.19%)
Apr 01, 2022 10.43 10.47 10.25 10.36 81,818 +0.19(+1.87%)
Mar 31, 2022 10.18 10.19 10.11 10.17 54,197 -0.03(-0.29%)
Mar 30, 2022 10.36 10.42 10.19 10.20 78,131 -0.14(-1.35%)
Mar 29, 2022 10.43 10.48 10.30 10.34 157,692 -0.16(-1.52%)
Mar 28, 2022 10.50 10.54 10.39 10.50 97,858 -0.06(-0.57%)
Mar 25, 2022 10.37 10.59 10.37 10.56 181,504 +0.35(+3.43%)
Mar 24, 2022 10.25 10.25 10.16 10.21 126,769 +0.10(+0.99%)
Mar 23, 2022 10.24 10.27 10.09 10.11 112,123 -0.20(-1.94%)
Mar 22, 2022 10.25 10.32 10.24 10.31 210,508 +0.19(+1.88%)
Mar 21, 2022 9.950 10.14 9.910 10.12 241,017 +0.37(+3.79%)
Mar 18, 2022 9.810 9.810 9.710 9.750 97,830 -0.08(-0.81%)
Mar 17, 2022 9.750 9.880 9.700 9.830 122,795 +0.05(+0.51%)
Mar 16, 2022 9.760 9.950 9.730 9.780 199,002 +0.06(+0.62%)
Mar 15, 2022 9.560 9.749 9.540 9.720 236,985 +0.00(+0.00%)
Mar 14, 2022 9.590 9.720 9.550 9.720 249,319 +0.35(+3.74%)
Mar 11, 2022 9.400 9.440 9.340 9.370 240,073 +0.02(+0.21%)
Mar 10, 2022 9.310 9.400 9.350 143,496 +0.12(+1.30%)
Mar 09, 2022 9.180 9.250 9.160 9.230 131,565 +0.16(+1.76%)
Mar 08, 2022 9.050 9.090 9.000 9.070 76,892 +0.19(+2.14%)
Mar 07, 2022 8.890 8.920 8.768 8.880 117,368 +0.08(+0.91%)
Mar 04, 2022 8.830 8.850 8.720 8.800 188,623 -0.25(-2.72%)
Mar 03, 2022 9.100 9.150 9.010 9.046 107,779 -0.12(-1.35%)
Mar 02, 2022 8.930 9.170 8.910 9.170 91,103 +0.40(+4.56%)
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.