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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201911.7611.7611.7211.7411.745,500
Jun 13, 201911.7511.7511.7511.7511.75100
Jun 12, 201911.8211.8411.8211.8411.84200
Jun 11, 201911.9211.9211.9211.9211.92100
Jun 10, 201911.8511.9211.8511.9211.929,200
Jun 07, 201911.7411.7611.7111.7611.769,700
Jun 06, 201911.8111.8811.8111.8811.888,300
Jun 05, 201911.8511.8611.8011.8611.8611,700
Jun 04, 201911.9011.9411.8711.8711.8717,600
Jun 03, 201911.8911.9211.7211.7611.7643,500
May 31, 201912.0712.0711.9411.9411.9410,000
May 30, 201912.3112.3112.1612.1712.177,600
May 29, 201912.2012.3112.1912.2912.293,500
May 28, 201912.3212.3412.3012.3012.302,600
May 24, 201912.4312.4612.4312.4512.457,000
May 23, 201912.5012.5012.4212.4212.424,500
May 22, 201912.6512.6512.6512.6512.65-
May 21, 201912.7012.7712.7012.7712.771,800
May 20, 201912.6712.7412.6712.7112.711,700
May 17, 201912.6212.6412.6212.6412.64600
May 16, 201912.7312.7312.6912.6912.691,100
May 15, 201912.6012.6912.6012.6012.603,600
May 14, 201912.7712.7712.7412.7412.74400
May 13, 201912.7412.7412.6712.6812.6844,900
May 10, 201912.8112.8512.7612.8512.852,000
May 09, 201912.7612.8412.7612.7912.792,500
May 08, 201912.7712.9212.7712.9212.921,800
May 07, 201912.8912.8912.8312.8312.832,400
May 06, 201912.9012.9812.9012.9812.981,200
May 03, 201913.0413.0413.0413.0413.04400
May 02, 201913.1113.1213.1113.1213.12600
May 01, 201912.8813.0112.8313.0113.012,000
Apr 30, 201913.0613.0612.9712.9812.981,000
Apr 29, 201913.0213.0913.0213.0713.072,600
Apr 26, 201912.9812.9912.9712.9712.972,100
Apr 25, 201913.0213.0713.0213.0713.072,900
Apr 24, 201913.0213.0313.0113.0313.031,700
Apr 23, 201913.1813.1813.1813.1813.18-
Apr 22, 201913.1813.2513.1813.2513.252,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...