Quantcast

Direxion Daily 10-Year Treasury Bear 3X Shares Historical Stock Prices

(ETF)
TYO 
$15.5826
*  
0.0021
0.01%
Get TYO Alerts
*Delayed - data as of Oct. 12, 2018  -  Find a broker to begin trading TYO now


Community Rating:
View:    TYO Pre-Market
 
 
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 12-JUL-2018 TO 12-OCT-2018

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 15.65 15.71 15.56 15.5826 1,301
10/12/2018 15.71 15.71 15.56 15.5826 1,301
10/11/2018 15.74 15.81 15.5805 15.5805 8,400
10/10/2018 15.9 15.9075 15.82 15.82 4,626
10/09/2018 15.99 16.13 15.75 15.8073 20,177
10/08/2018 15.99 15.99 15.8808 15.8808 2,426
10/05/2018 15.85 15.98 15.85 15.87 30,030
10/04/2018 15.76 15.8748 15.73 15.77 8,022
10/03/2018 15.46 15.6696 15.45 15.6145 7,928
10/02/2018 15.2157 15.3791 15.2157 15.34 3,663
10/01/2018 15.44 15.4599 15.3883 15.4599 1,325
09/28/2018 15.52 15.52 15.2456 15.405 3,861
09/27/2018 15.404 15.42 15.33 15.3899 10,041
09/26/2018 15.4765 15.4765 15.4 15.4 1,972
09/25/2018 15.485 15.53 15.475 15.53 3,334
09/24/2018 15.5 15.5 15.39 15.445 3,479
09/21/2018 15.5 15.5 15.3901 15.4028 1,380
09/20/2018 15.43 15.43 15.4 15.4094 2,478
09/19/2018 15.3851 15.46 15.3851 15.42 18,215
09/18/2018 15.25 15.3801 15.2301 15.355 10,537
09/17/2018 15.28 15.28 15.175 15.21 5,123
09/14/2018 15.16 15.22 15.11 15.16 43,897
09/13/2018 15.0375 15.0375 15.03 15.03 979
09/12/2018 15.12 15.12 15.12 15.12 247
09/11/2018 15.16 15.16 15.16 15.16 7,497
09/10/2018 15.04 15.04 15.04 15.04 00
09/07/2018 15 15.04 14.95 15.04 2,365
09/06/2018 14.83 14.8399 14.73 14.81 9,088
09/05/2018 14.9 14.9 14.89 14.89 1,005
09/04/2018 14.85 14.89 14.85 14.89 7,200
08/31/2018 14.72 14.72 14.72 14.72 491
08/30/2018 14.83 14.83 14.7598 14.7598 5,367
08/29/2018 14.8916 14.8967 14.84 14.844 3,065
08/28/2018 14.851 14.86 14.79 14.858 7,934
08/27/2018 14.75 14.75 14.6831 14.73 883
08/24/2018 14.6682 14.7175 14.6581 14.7175 3,543
08/23/2018 14.6609 14.6609 14.6609 14.6609 1,787
08/22/2018 14.61 14.6964 14.61 14.6964 1,032
08/21/2018 14.69 14.8 14.68 14.7475 15,241
08/20/2018 14.71 14.745 14.62 14.65 11,267
08/17/2018 14.78 14.85 14.78 14.84 17,941
08/16/2018 14.761 14.89 14.761 14.87 2,791
08/15/2018 14.87 14.87 14.734 14.8 7,687
08/14/2018 14.9149 14.934 14.89 14.9169 13,429
08/13/2018 14.8757 14.8765 14.85 14.8765 1,502
08/10/2018 14.95 14.95 14.81 14.85 6,863
08/09/2018 15.0988 15.0988 15.0988 15.0988 302
08/08/2018 15.215 15.215 15.19 15.19 1,129
08/07/2018 15.14 15.25 15.14 15.25 3,777
08/06/2018 15.1 15.105 15.0547 15.0878 796
08/03/2018 15.131 15.131 15.13 15.13 5,915
08/02/2018 15.2885 15.3262 15.2399 15.26 6,117
08/01/2018 15.38 15.38 15.2604 15.35 9,498
07/31/2018 15.17 15.2173 15.1401 15.2173 1,591
07/30/2018 15.19 15.32 15.19 15.32 12,263
07/27/2018 15.2202 15.2499 15.1703 15.1703 1,603
07/26/2018 15.12 15.25 15.12 15.25 973
07/25/2018 15.1492 15.24 15.1492 15.24 6,609
07/24/2018 15.2141 15.2141 15.17 15.17 2,144
07/23/2018 15.1 15.25 15.1 15.25 10,279
07/20/2018 14.87 15 14.87 14.9902 1,590
07/19/2018 14.95 14.98 14.95 14.97 69,285
07/18/2018 14.88 14.93 14.88 14.93 4,185
07/17/2018 14.84 14.92 14.84 14.91 3,580
07/16/2018 14.89 15.02 14.86 14.89 4,724
07/13/2018 14.81 14.84 14.77 14.84 1,935
07/12/2018 14.8946 14.8946 14.8882 14.8882 901
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TYO

Research Brokers before you trade

Want to trade FX?

Smart Portfolio