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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20207.957.967.927.927.921,300
May 28, 20208.008.027.987.997.993,000
May 27, 20207.997.997.957.967.965,000
May 26, 20208.028.037.987.987.987,100
May 22, 20207.977.977.947.947.94800
May 21, 20208.018.017.948.008.0013,400
May 20, 20208.008.007.987.997.99900
May 19, 20208.058.058.008.018.0119,000
May 18, 20208.038.118.038.108.103,300
May 15, 20207.947.947.947.947.942,800
May 14, 20207.887.917.877.897.892,300
May 13, 20207.987.987.917.947.9410,200
May 12, 20208.098.097.988.018.013,400
May 11, 20208.078.098.008.098.096,200
May 08, 20207.988.017.928.018.013,300
May 07, 20207.997.997.937.937.932,000
May 06, 20208.098.118.078.088.082,900
May 05, 20208.048.047.997.997.992,000
May 04, 20207.968.007.967.987.986,900
May 01, 20207.977.987.957.977.972,300
Apr 30, 20207.958.007.898.008.002,600
Apr 29, 20207.907.967.907.957.954,300
Apr 28, 20207.977.977.947.947.941,100
Apr 27, 20208.008.048.008.048.043,400
Apr 24, 20207.957.957.917.927.923,200
Apr 23, 20207.957.987.907.937.933,000
Apr 22, 20207.957.987.937.937.936,300
Apr 21, 20207.857.907.847.887.886,200
Apr 20, 20207.947.977.927.927.924,700
Apr 17, 20207.928.007.887.997.996,300
Apr 16, 20207.937.947.907.947.942,100
Apr 15, 20208.038.037.947.957.958,500
Apr 14, 20208.168.188.158.188.183,600
Apr 13, 20208.168.238.168.218.212,400
Apr 09, 20208.188.218.118.208.207,000
Apr 08, 20208.208.258.198.238.235,800
Apr 07, 20208.268.298.168.168.164,600
Apr 06, 20208.108.118.048.118.119,800
Apr 03, 20207.967.997.917.997.9911,400
Apr 02, 20207.968.007.928.008.004,000
Apr 01, 20207.968.027.938.028.0224,400
Mar 31, 20208.108.128.058.088.084,900
Mar 30, 20208.048.137.998.138.134,300
Mar 27, 20208.228.228.098.128.127,500
Mar 26, 20208.348.428.308.368.3612,300
Mar 25, 20208.468.548.388.428.4210,800
Mar 24, 20208.548.598.488.558.5513,100
Mar 24, 20200.029 Dividend
Mar 23, 20208.518.518.258.338.3020,500
Mar 20, 20208.889.008.638.658.6218,100
Mar 19, 20209.399.439.059.289.2530,800
Mar 18, 20209.059.509.009.209.17213,700
Mar 17, 20208.468.988.468.988.9520,300
Mar 16, 20208.468.818.348.428.3924,000
Mar 13, 20209.139.138.829.079.0450,600
Mar 12, 20208.359.218.178.838.8054,900
Mar 11, 20208.478.938.418.828.7966,100
Mar 10, 20208.428.708.208.708.67143,200
Mar 09, 20207.848.267.848.238.20353,000
Mar 06, 20208.388.568.318.528.4939,300
Mar 05, 20208.818.848.748.768.7313,400
Mar 04, 20208.919.038.858.998.9653,500
Mar 03, 20209.239.238.758.958.9261,600
Mar 02, 20209.109.249.049.249.2125,400
Feb 28, 20209.339.339.209.239.2023,700
Feb 27, 20209.519.649.479.579.5412,300
Feb 26, 20209.719.749.609.679.643,800
Feb 25, 20209.709.709.629.679.6413,900
Feb 24, 20209.709.759.709.749.7120,200
Feb 21, 20209.9610.009.959.979.946,700
Feb 20, 202010.1010.1010.0810.0910.05700
Feb 19, 202010.1910.1910.1710.1710.132,000
Feb 18, 202010.1610.1710.1510.1710.131,000
Feb 14, 202010.2410.2510.2010.2510.211,700
Feb 13, 202010.3010.3010.3010.3010.26700
Feb 12, 202010.3210.3410.3010.3210.28700
Feb 11, 202010.1910.2510.1910.2410.205,200
Feb 10, 202010.1810.1810.1410.1710.134,600
Feb 07, 202010.2610.2610.2210.2310.192,000
Feb 06, 202010.3810.3910.3510.3610.3232,000
Feb 05, 202010.3710.3910.3710.3910.351,200
Feb 04, 202010.2510.2710.2510.2510.213,000
Feb 03, 202010.1710.1710.0910.0910.054,000
Jan 31, 202010.1610.1610.0510.0710.037,800
Jan 30, 202010.1710.2010.1210.2010.16900
Jan 29, 202010.3310.3310.2410.2410.201,200
Jan 28, 202010.3110.4010.3110.3910.354,000
Jan 27, 202010.3310.3310.2610.2710.2312,000
Jan 24, 202010.5210.5210.4510.4810.444,600
Jan 23, 202010.5910.6010.5410.5910.552,600
Jan 22, 202010.6810.6810.6810.6810.64-
Jan 21, 202010.7010.7410.6910.7010.662,700
Jan 17, 202010.8110.8210.8010.8210.78300
Jan 16, 202010.7510.7810.7510.7810.741,400
Jan 15, 202010.7510.7510.7210.7210.682,100
Jan 14, 202010.8110.8110.8010.8010.76900
Jan 13, 202010.8810.8810.8610.8610.821,500
Jan 10, 202010.7710.8610.7710.8110.772,300
Jan 09, 202010.9610.9610.8810.8810.843,700
Jan 08, 202010.8010.8910.8010.8910.85700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...