Quantcast

Direxion Daily 7 10 Year Treasury Bear 1X Shares Historical Stock Prices

(ETF)
TYNS 
$27.8649
*  
unch
unch
Get TYNS Alerts
*Delayed - data as of Apr. 23, 2019 11:34 ET  -  Find a broker to begin trading TYNS now


Community Rating:
View:    TYNS Real Time
 
 
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-JAN-2019 TO 22-APR-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.
11:34 N/A N/A N/A 27.8649 0
04/22/2019 27.8108 27.8108 27.8108 27.8108 00
04/18/2019 27.8108 27.8108 27.8108 27.8108 04
04/17/2019 27.831 27.8725 27.831 27.8725 520
04/16/2019 27.7749 27.7749 27.7749 27.7749 00
04/15/2019 27.7749 27.7749 27.7749 27.7749 05
04/12/2019 27.8049 27.8049 27.8049 27.8049 12
04/11/2019 27.6649 27.6649 27.6649 27.6649 05
04/10/2019 27.58 27.6049 27.58 27.6049 783
04/09/2019 27.4641 27.4641 27.4641 27.4641 00
04/08/2019 27.4641 27.4641 27.4641 27.4641 00
04/05/2019 27.4641 27.4641 27.4641 27.4641 00
04/04/2019 27.4641 27.4641 27.4641 27.4641 00
04/03/2019 27.4641 27.4641 27.4641 27.4641 00
04/02/2019 27.4641 27.4641 27.4641 27.4641 00
04/01/2019 27.4641 27.4641 27.4641 27.4641 00
03/29/2019 27.47 27.47 27.4641 27.4641 100
03/28/2019 27.37 27.37 27.37 27.37 01
03/27/2019 27.4004 27.4004 27.4004 27.4004 02
03/26/2019 27.4759 27.4759 27.4759 27.4759 02
03/25/2019 27.5249 27.5249 27.5249 27.5249 00
03/22/2019 27.5249 27.5249 27.5249 27.5249 04
03/21/2019 27.9852 27.9852 27.9852 27.9852 00
03/20/2019 27.9852 27.9852 27.9852 27.9852 00
03/19/2019 27.9852 27.9852 27.9852 27.9852 00
03/18/2019 27.9852 27.9852 27.9852 27.9852 00
03/15/2019 27.9852 27.9852 27.9852 27.9852 00
03/14/2019 27.9852 27.9852 27.9852 27.9852 00
03/13/2019 27.9852 27.9852 27.9852 27.9852 00
03/12/2019 28.04 28.04 27.9852 27.9852 100
03/11/2019 28.0714 28.0714 28.0714 28.0714 01
03/08/2019 28.0349 28.0349 28.0349 28.0349 01
03/07/2019 28.165 28.165 28.165 28.165 00
03/06/2019 28.165 28.165 28.165 28.165 05
03/05/2019 28.2349 28.2349 28.2349 28.2349 01
03/04/2019 28.3292 28.3292 28.3292 28.3292 00
03/01/2019 28.2858 28.3292 28.275 28.3292 400
02/28/2019 28.1549 28.1549 28.1549 28.1549 00
02/27/2019 28.17 28.17 28.1549 28.1549 100
02/26/2019 28.0749 28.0749 28.0749 28.0749 00
02/25/2019 28.0749 28.0749 28.0749 28.0749 00
02/22/2019 28.0749 28.0749 28.0749 28.0749 00
02/21/2019 28.0749 28.0749 28.0749 28.0749 00
02/20/2019 28.07 28.08 28.07 28.0749 325
02/19/2019 28.2007 28.2007 28.2007 28.2007 00
02/15/2019 28.2007 28.2007 28.2007 28.2007 00
02/14/2019 28.2007 28.2007 28.2007 28.2007 00
02/13/2019 28.19 28.2007 28.19 28.2007 100
02/12/2019 28.0876 28.0876 28.0876 28.0876 00
02/11/2019 28.0697 28.0876 28.0697 28.0876 600
02/08/2019 28.158 28.158 28.158 28.158 00
02/07/2019 28.158 28.158 28.158 28.158 00
02/06/2019 28.158 28.158 28.158 28.158 00
02/05/2019 28.158 28.158 28.158 28.158 00
02/04/2019 28.158 28.158 28.158 28.158 00
02/01/2019 28.11 28.158 28.11 28.158 200
01/31/2019 28.0114 28.0114 28.0114 28.0114 02
01/30/2019 28.23 28.23 28.1388 28.1388 300
01/29/2019 28.1949 28.1949 28.1949 28.1949 23
01/28/2019 28.2049 28.2049 28.2049 28.2049 00
01/25/2019 28.2049 28.2049 28.2049 28.2049 00
01/24/2019 28.2049 28.2049 28.2049 28.2049 01
01/23/2019 28.2851 28.2851 28.2851 28.2851 26
01/22/2019 28.2659 28.2659 28.2659 28.2659 400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for TYNS

Research Brokers before you trade

Want to trade FX?



Smart Portfolio