20+ Year Trsy Bear 1X Direxion (NY: TYBS )

13.84 USD UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 18.66 18.66 18.66 18.66 100 -0.22(-1.15%)
May 30, 2019 18.91 18.91 18.88 18.88 2,635 -0.18(-0.93%)
May 29, 2019 18.94 19.06 18.94 19.06 262 -0.07(-0.38%)
May 28, 2019 19.13 19.13 19.13 19.13 0 -0.12(-0.64%)
May 24, 2019 19.25 19.25 19.25 19.25 0 -0.01(-0.04%)
May 23, 2019 19.26 19.26 19.26 19.26 26 -0.22(-1.13%)
May 22, 2019 19.48 19.48 19.48 19.48 0 -0.11(-0.56%)
May 21, 2019 19.59 19.60 19.59 19.59 2,037 +0.05(+0.28%)
May 20, 2019 19.51 19.54 19.51 19.54 3,100 +0.03(+0.16%)
May 17, 2019 19.51 19.51 19.50 19.50 1,100 -0.04(-0.21%)
May 16, 2019 19.55 19.55 19.55 19.55 122 +0.06(+0.33%)
May 15, 2019 19.50 19.50 19.48 19.48 300 -0.12(-0.64%)
May 14, 2019 19.58 19.62 19.58 19.61 625 +0.06(+0.31%)
May 13, 2019 19.53 19.54 19.53 19.54 675 -0.14(-0.69%)
May 10, 2019 19.64 19.68 19.64 19.68 100 +0.02(+0.10%)
May 09, 2019 19.69 19.69 19.66 19.66 400 -0.07(-0.35%)
May 08, 2019 19.74 19.74 19.73 19.73 502 +0.08(+0.41%)
May 07, 2019 19.65 19.65 19.65 19.65 54 -0.15(-0.77%)
May 06, 2019 19.76 19.80 19.76 19.80 3,795 -0.03(-0.15%)
May 03, 2019 19.86 19.87 19.83 19.83 800 -0.07(-0.37%)
May 02, 2019 19.85 19.91 19.85 19.90 751 +0.10(+0.52%)
May 01, 2019 19.81 19.83 19.74 19.80 5,618 -0.07(-0.35%)
Apr 30, 2019 19.95 19.95 19.87 19.87 5,546 -0.11(-0.57%)
Apr 29, 2019 19.86 19.99 19.86 19.98 11,076 +0.13(+0.67%)
Apr 26, 2019 19.86 19.86 19.82 19.85 2,000 -0.07(-0.35%)
Apr 25, 2019 19.93 19.96 19.92 19.92 255 +0.03(+0.15%)
Apr 24, 2019 19.94 19.94 19.89 19.89 5,633 -0.16(-0.78%)
Apr 23, 2019 20.00 20.05 20.00 20.05 3,366 -0.01(-0.04%)
Apr 22, 2019 20.06 20.06 20.05 20.05 100 +0.07(+0.35%)
Apr 18, 2019 19.98 19.98 19.98 19.98 500 -0.09(-0.45%)
Apr 17, 2019 20.08 20.08 20.04 20.08 5,883 -0.01(-0.03%)
Apr 16, 2019 20.03 20.08 20.03 20.08 698 +0.11(+0.56%)
Apr 15, 2019 19.98 19.98 19.97 19.97 104 -0.04(-0.20%)
Apr 12, 2019 19.97 20.01 19.97 20.01 100 +0.15(+0.73%)
Apr 11, 2019 19.79 19.86 19.79 19.86 400 +0.12(+0.59%)
Apr 10, 2019 19.74 19.75 19.74 19.75 102 -0.04(-0.21%)
Apr 09, 2019 19.76 19.80 19.76 19.79 1,378 -0.06(-0.30%)
Apr 08, 2019 19.83 19.85 19.83 19.85 100 +0.07(+0.35%)
Apr 05, 2019 19.78 19.78 19.78 19.78 100 -0.03(-0.13%)
Apr 04, 2019 19.81 19.81 19.81 19.81 100 -0.04(-0.22%)
Apr 03, 2019 19.83 19.85 19.83 19.85 100 +0.16(+0.82%)
Apr 02, 2019 19.68 19.69 19.68 19.69 110 -0.03(-0.13%)
Apr 01, 2019 19.67 19.71 19.67 19.71 100 +0.28(+1.43%)
Mar 29, 2019 19.49 19.49 19.44 19.44 100 +0.03(+0.13%)
Mar 28, 2019 19.47 19.47 19.41 19.41 106 -0.06(-0.33%)
Mar 27, 2019 19.47 19.47 19.45 19.47 8,114 -0.18(-0.91%)
Mar 26, 2019 19.66 19.66 19.65 19.65 102 +0.04(+0.20%)
Mar 25, 2019 19.52 19.61 19.52 19.61 100 -0.06(-0.30%)
Mar 22, 2019 19.65 19.74 19.65 19.67 200 -0.30(-1.49%)
Mar 21, 2019 19.98 19.98 19.97 19.97 100 -0.05(-0.24%)
Mar 20, 2019 20.02 20.03 20.00 20.02 600 -0.18(-0.91%)
Mar 19, 2019 20.19 20.21 20.19 20.20 2,779 -0.07(-0.33%)
Mar 18, 2019 20.27 20.27 20.27 20.27 0 -0.01(-0.06%)
Mar 15, 2019 20.23 20.28 20.23 20.28 100 -0.11(-0.54%)
Mar 14, 2019 20.30 20.39 20.30 20.39 500 +0.13(+0.65%)
Mar 13, 2019 20.19 20.26 20.19 20.26 683 +0.04(+0.20%)
Mar 12, 2019 20.21 20.22 20.21 20.22 528 -0.14(-0.66%)
Mar 11, 2019 20.36 20.36 20.36 20.36 0 +0.08(+0.40%)
Mar 08, 2019 20.27 20.27 20.27 20.27 1,000 -0.10(-0.48%)
Mar 07, 2019 20.37 20.37 20.37 20.37 500 -0.13(-0.63%)
Mar 06, 2019 20.48 20.50 20.48 20.50 200 -0.07(-0.33%)
Mar 05, 2019 20.57 20.57 20.57 20.57 100 -0.03(-0.16%)
Mar 04, 2019 20.60 20.60 20.60 20.60 72 -0.17(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.