Canada markets closed

Direxion Daily 7-10 Year Treasury Bear 3X Shares (TYO)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.10-0.17 (-1.09%)
At close: 03:55PM EDT
14.99 -0.11 (-0.73%)
After hours: 07:58PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202415.3015.3315.0615.1015.1038,000
May 01, 202415.3715.3915.1215.2715.2735,200
Apr 30, 202415.4315.5015.3815.4815.4811,500
Apr 29, 202415.2915.3315.2415.2615.2619,400
Apr 26, 202415.4515.4815.3515.4815.4891,600
Apr 25, 202415.6115.6415.5015.5315.5334,700
Apr 24, 202415.3215.4115.3015.3115.3117,700
Apr 23, 202415.3215.3615.1015.2115.2128,700
Apr 22, 202415.3415.3415.2315.2515.258,800
Apr 19, 202415.2215.2915.2215.2415.2422,500
Apr 18, 202415.1515.3415.1515.3015.3035,000
Apr 17, 202415.1815.2815.1015.1015.1022,200
Apr 16, 202415.4515.4715.3215.3915.3945,100
Apr 15, 202415.1515.3915.1515.2115.2152,700
Apr 12, 202414.8914.9214.8014.9214.9223,500
Apr 11, 202414.9715.1514.9415.1015.1041,800
Apr 10, 202414.7715.0514.7715.0215.0220,500
Apr 09, 202414.5714.5714.3714.3714.376,700
Apr 08, 202414.6314.6514.5314.6014.6018,300
Apr 05, 202414.4514.4914.3114.4914.4929,200
Apr 04, 202414.2414.3714.2014.2014.2010,600
Apr 03, 202414.5214.5814.3414.3514.3524,500
Apr 02, 202414.4514.5014.3614.3614.3615,700
Apr 01, 202414.0614.3014.0614.3014.3026,000
Mar 28, 202413.9713.9713.8813.9313.934,500
Mar 27, 202413.9613.9613.8413.8413.8417,000
Mar 26, 202414.0614.0713.9613.9713.979,400
Mar 25, 202413.9414.0413.9414.0114.0141,700
Mar 22, 202413.9713.9713.9013.9113.9121,000
Mar 21, 202413.9814.1113.9814.1014.1029,100
Mar 20, 202414.1114.1714.0514.0714.0716,400
Mar 19, 202414.2214.2414.1614.1614.1623,900
Mar 19, 20240.275 Dividend
Mar 18, 202414.5314.6214.5314.6214.3516,300
Mar 15, 202414.4714.5114.4714.5114.2419,400
Mar 14, 202414.3014.4414.2914.4414.1713,400
Mar 13, 202414.0514.1214.0514.0913.8214,800
Mar 12, 202413.9514.0413.9514.0013.742,800
Mar 11, 202413.7613.8413.7613.8013.544,100
Mar 08, 202413.7713.7813.7513.7613.5013,300
Mar 07, 202413.7513.8813.7513.7613.5030,400
Mar 06, 202413.8713.8713.8213.8513.5918,100
Mar 05, 202413.9913.9913.8813.9413.6827,500
Mar 04, 202414.2114.2314.1614.1613.8920,400
Mar 01, 202414.3114.4114.0714.0713.8144,000
Feb 29, 202414.3014.3414.2314.3414.078,300
Feb 28, 202414.4714.4714.3114.3114.0416,900
Feb 27, 202414.4414.5014.3914.5014.239,600
Feb 26, 202414.3014.4814.3014.4414.1735,600
Feb 23, 202414.5314.5314.2814.3214.0527,100
Feb 22, 202414.4814.5914.4814.5914.327,900
Feb 21, 202414.3414.6014.3414.6014.3314,100
Feb 20, 202414.3114.3814.2814.3814.117,600
Feb 16, 202414.4614.5014.4014.4114.1436,800
Feb 15, 202414.2114.2614.1314.2213.9515,100
Feb 14, 202414.3914.4014.2314.3014.03229,100
Feb 13, 202414.3014.5014.2914.5014.2342,300
Feb 12, 202414.0214.0413.9713.9713.719,100
Feb 09, 202414.0614.0913.9913.9913.7325,000
Feb 08, 202413.9013.9813.9013.9513.6911,300
Feb 07, 202413.8813.8813.6413.7713.5143,000
Feb 06, 202413.9313.9313.6813.7113.4530,200
Feb 05, 202413.8213.9713.7913.9313.6727,600
Feb 02, 202413.4713.5913.4313.5213.2749,900
Feb 01, 202413.0813.1212.9513.0212.7842,400
Jan 31, 202413.4413.4413.2513.2513.0052,400
Jan 30, 202413.5313.7113.5313.5813.3213,000
Jan 29, 202413.7613.7713.5913.6213.3625,300
Jan 26, 202413.8213.9013.8213.8713.6116,700
Jan 25, 202413.8413.8713.7213.7213.4627,500
Jan 24, 202413.6313.9613.6313.9113.6528,800
Jan 23, 202413.8213.8613.8013.8113.5534,300
Jan 22, 202413.6613.7213.6413.7013.4423,700
Jan 19, 202413.9213.9813.8313.8313.5717,800
Jan 18, 202413.7213.8513.7213.8213.5662,400
Jan 17, 202413.7313.7913.6913.7513.4935,900
Jan 16, 202413.4213.6313.3813.5613.3019,000
Jan 12, 202413.2113.3213.1413.2613.0146,100
Jan 11, 202413.4813.5413.3213.3413.0977,100
Jan 10, 202413.4513.5313.4213.5213.2720,000
Jan 09, 202413.4813.4813.4213.4513.2010,800
Jan 08, 202413.5613.5613.3313.4413.1914,900
Jan 05, 202413.6313.6313.3113.5713.3149,900
Jan 04, 202413.4413.4413.3613.4113.1661,200
Jan 03, 202413.4313.4413.1413.1612.9122,500
Jan 02, 202413.3213.3213.2013.2513.0035,800
Dec 29, 202313.0713.1013.0313.1012.858,800
Dec 28, 202312.8813.0212.8712.9912.7539,000
Dec 27, 202312.9512.9812.8112.8112.5736,500
Dec 26, 202313.1213.1613.0913.1312.887,900
Dec 22, 202313.0713.1913.0613.1012.8569,800
Dec 21, 202312.9713.1412.9213.0912.8415,100
Dec 21, 20230.079 Dividend
Dec 20, 202313.2213.2813.0613.1012.7835,100
Dec 19, 202313.2613.3013.2213.2912.9610,800
Dec 18, 202313.3313.4113.3313.3613.0312,800
Dec 15, 202313.2813.3113.2113.2212.8916,400
Dec 14, 202313.3213.3613.1213.1912.8695,500
Dec 13, 202314.0614.0613.4913.5213.19125,000
Dec 12, 202314.2214.2914.1414.1513.8015,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...