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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201913.1613.1613.1613.1613.16100
Apr 17, 201913.2313.2613.2313.2613.26900
Apr 16, 201913.2813.3013.2113.3013.304,800
Apr 15, 201913.2213.2213.1413.1613.163,100
Apr 12, 201913.1113.2313.1113.2313.234,400
Apr 11, 201913.0013.0512.9813.0113.016,300
Apr 10, 201913.0113.0112.9112.9112.911,400
Apr 09, 201913.0313.0313.0013.0013.00800
Apr 08, 201913.0013.0813.0013.0713.0710,600
Apr 05, 201913.0213.0213.0013.0013.00400
Apr 04, 201913.0813.0813.0213.0213.024,100
Apr 03, 201913.0213.0613.0113.0513.053,500
Apr 02, 201912.9512.9512.9512.9512.95100
Apr 01, 201912.9013.0012.9012.9812.9815,600
Mar 29, 201912.8012.8012.7312.7312.732,500
Mar 28, 201912.7112.7112.6712.6712.672,500
Mar 27, 201912.7412.7412.6012.6612.6610,000
Mar 26, 201912.8612.8612.7412.7512.751,800
Mar 25, 201912.8512.8812.6912.7412.7410,300
Mar 22, 201912.9013.0212.8112.8412.8418,000
Mar 21, 201913.1313.1313.1013.1313.134,800
Mar 20, 201913.3613.3613.1013.1113.117,500
Mar 19, 201913.4113.4113.3713.3713.371,300
Mar 19, 20190.062 Dividend
Mar 18, 201913.4413.4413.3913.3913.33400
Mar 15, 201913.4713.4713.4613.4613.40800
Mar 14, 201913.5013.5113.4613.4913.437,600
Mar 13, 201913.4513.4613.4113.4313.371,500
Mar 12, 201913.4513.4713.4213.4213.3646,300
Mar 11, 201913.5713.5713.4713.5313.4712,100
Mar 08, 201913.4913.5213.4913.5213.462,400
Mar 07, 201913.5313.5713.5313.5613.50600
Mar 06, 201913.7813.7813.7113.7313.672,700
Mar 05, 201913.9013.9113.8413.8413.782,300
Mar 04, 201913.9213.9213.8513.8513.791,400
Mar 01, 201913.9213.9613.8713.9613.904,900
Feb 28, 201913.8013.8513.8013.8213.764,100
Feb 27, 201913.7413.7413.7413.7413.68-
Feb 26, 201913.5013.7113.5013.7113.651,000
Feb 25, 201913.7013.7013.6413.6413.58400
Feb 22, 201913.6113.6513.5813.6513.591,600
Feb 21, 201913.6313.8013.6313.6913.63700
Feb 20, 201913.6113.6213.5613.5613.50700
Feb 19, 201913.5613.6513.5613.6113.55500
Feb 15, 201913.7113.7113.7113.7113.65100
Feb 14, 201913.6313.6813.6313.6813.62100
Feb 13, 201913.8613.8613.8613.8613.80100
Feb 12, 201913.5813.7913.5813.7913.731,100
Feb 11, 201913.5613.6513.5513.6513.592,500
Feb 08, 201913.6813.6813.5113.6013.541,600
Feb 07, 201913.7313.7313.7313.7313.67100
Feb 06, 201913.6713.7213.6713.7213.66200
Feb 05, 201913.8013.9213.6213.7713.711,300
Feb 04, 201913.8913.8913.8013.8013.744,400
Feb 01, 201913.6013.7013.6013.7013.641,200
Jan 31, 201913.4913.6813.4913.5613.504,300
Jan 30, 201913.8513.9013.6313.8913.831,500
Jan 29, 201913.7913.7913.7913.7913.73100
Jan 28, 201913.7013.9313.7013.8713.812,700
Jan 25, 201914.0014.0013.9313.9313.8714,500
Jan 24, 201913.9013.9013.7013.8813.823,500
Jan 23, 201913.9913.9913.9513.9513.891,500
Jan 22, 201913.9214.0513.9013.9413.881,900
Jan 18, 201914.0014.1013.9714.1014.034,100
Jan 17, 201913.9313.9413.9313.9313.873,500
Jan 16, 201913.8213.9313.8113.9313.872,000
Jan 15, 201913.8613.8913.7813.8213.762,800
Jan 14, 201913.7513.8413.6813.8413.781,300
Jan 11, 201913.8113.8113.6913.7913.733,900
Jan 10, 201913.8613.8713.8413.8713.81700
Jan 09, 201913.9513.9513.8813.9313.872,600
Jan 08, 201913.8813.9213.7813.9013.8414,700
Jan 07, 201913.7113.8413.6813.6813.621,600
Jan 04, 201913.2813.7913.2813.7113.659,100
Jan 03, 201913.8213.8313.5113.5213.461,700
Jan 02, 201913.2413.7713.2413.7413.684,700
Dec 31, 201814.0014.0013.7913.8213.7632,400
Dec 28, 201813.8714.1413.8714.0113.952,600
Dec 27, 201813.9814.1213.9614.0814.014,400
Dec 27, 20180.021 Dividend
Dec 26, 201814.1014.3414.0814.1914.1019,900
Dec 24, 201814.0014.1214.0014.0813.991,600
Dec 21, 201814.0014.2114.0014.1514.063,700
Dec 20, 201814.0714.2313.9714.2214.133,900
Dec 19, 201814.1014.2614.1014.2614.173,200
Dec 18, 201814.2714.3514.2714.3514.264,900
Dec 17, 201813.7014.4313.7014.4314.345,100
Dec 14, 201814.6414.6414.4314.5014.41900
Dec 13, 201814.5414.6814.5414.6814.59200
Dec 12, 201814.5514.7214.5514.6414.55900
Dec 11, 201814.5114.7214.3714.4814.394,300
Dec 10, 201814.2514.5114.2514.5114.42500
Dec 07, 201814.5514.6614.3314.3314.241,400
Dec 06, 201814.4214.6114.3314.4014.318,000
Dec 04, 201814.8814.8814.6214.6214.532,100
Dec 03, 201815.2515.2514.9014.9014.813,400
Nov 30, 201815.0215.0214.9514.9514.8635,200
Nov 29, 201815.0015.1015.0015.1015.0118,200
Nov 28, 201815.1615.1915.0315.1015.0113,800
Nov 27, 201815.1315.1315.1315.1315.04100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...