Quantcast

Direxion Daily 20 Year Treasury Bear 1X Shares Historical Stock Prices

(ETF)
TYBS 
$19.6134
*  
0.0583
0.3%
Get TYBS Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading TYBS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 19.6134 19.52 19.6134 100
03/22/2019 19.74 19.74 19.65 19.6717 261
03/21/2019 19.98 19.98 19.97 19.97 100
03/20/2019 20.02 20.03 20 20.019 600
03/19/2019 20.1898 20.2093 20.1898 20.2031 2,779
03/18/2019 20.2812 20.2812 20.2812 20.2812 00
03/15/2019 20.23 20.2812 20.23 20.2812 100
03/14/2019 20.3 20.3914 20.3 20.3914 500
03/13/2019 20.19 20.26 20.19 20.26 683
03/12/2019 20.21 20.2198 20.21 20.2198 528
03/11/2019 20.2747 20.2747 20.2747 20.2747 00
03/08/2019 20.2747 20.2747 20.2747 20.2747 1,029
03/07/2019 20.37 20.3728 20.37 20.3728 500
03/06/2019 20.48 20.5024 20.48 20.5024 200
03/05/2019 20.57 20.57 20.57 20.57 100
03/04/2019 20.6039 20.6039 20.6039 20.6039 72
03/01/2019 20.58 20.58 20.58 20.58 00
02/28/2019 20.54 20.58 20.54 20.58 400
02/27/2019 20.36 20.5034 20.36 20.5008 1,054
02/26/2019 20.25 20.33 20.25 20.28 1,047
02/25/2019 20.3 20.39 20.3 20.35 3,944
02/22/2019 20.3171 20.3171 20.3036 20.31 534
02/21/2019 20.32 20.42 20.32 20.4128 4,392
02/20/2019 20.2501 20.2501 20.2351 20.2351 459
02/19/2019 20.13 20.21 20.13 20.1922 3,464
02/15/2019 20.2434 20.2434 20.2333 20.24 1,095
02/14/2019 20.12 20.2668 20.12 20.2668 1,028
02/13/2019 20.1521 20.1521 20.1521 20.1521 00
02/12/2019 20.1521 20.1521 20.1521 20.1521 00
02/11/2019 20.1521 20.1521 20.1521 20.1521 00
02/08/2019 20.1521 20.1521 20.1521 20.1521 99
02/07/2019 20.27 20.29 20.248 20.248 2,500
02/06/2019 20.3791 20.3791 20.3791 20.3791 60
02/05/2019 20.36 20.3897 20.36 20.3897 500
02/04/2019 20.3803 20.3803 20.3803 20.3803 00
02/01/2019 20.32 20.3803 20.32 20.3803 400
01/31/2019 20.24 20.2634 20.2234 20.263 977
01/30/2019 20.45 20.46 20.4354 20.4354 600
01/29/2019 20.5084 20.5084 20.5084 20.5084 00
01/28/2019 20.45 20.5084 20.45 20.5084 197
01/25/2019 20.43 20.4831 20.43 20.477 443
01/24/2019 20.4336 20.4336 20.3966 20.3966 142
01/23/2019 20.5202 20.5202 20.5202 20.5202 10
01/22/2019 20.61 20.61 20.5094 20.5094 394
01/18/2019 20.57 20.6304 20.57 20.6285 1,000
01/17/2019 20.5272 20.5272 20.5272 20.5272 700
01/16/2019 20.5592 20.5592 20.5592 20.5592 00
01/15/2019 20.53 20.5592 20.53 20.5592 100
01/14/2019 20.32 20.4918 20.32 20.483 2,069
01/11/2019 20.3869 20.4047 20.36 20.4047 351
01/10/2019 20.35 20.481 20.35 20.4721 705
01/09/2019 20.37 20.37 20.3367 20.3367 2,981
01/08/2019 20.295 20.295 20.295 20.295 01
01/07/2019 20.25 20.25 20.25 20.25 07
01/04/2019 20.1944 20.1944 20.1755 20.1755 551
01/03/2019 20.01 20.01 19.95 19.9513 2,860
01/02/2019 20.2271 20.2271 20.2271 20.2271 37
12/31/2018 20.32 20.398 20.2831 20.2831 600
12/28/2018 20.4 20.4 20.3725 20.3725 106
12/27/2018 20.32 20.5196 20.32 20.5189 200
12/26/2018 20.5 20.5864 20.5 20.5864 1,104
12/24/2018 20.4499 20.4499 20.3854 20.3854 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for TYBS



Research Brokers before you trade

Want to trade FX?

Smart Portfolio