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 29, 2020 14.11 14.11 14.11 14.11 100 -0.11(-0.76%)
May 28, 2020 14.21 14.21 14.21 14.21 34 +0.06(+0.44%)
May 27, 2020 14.12 14.15 14.12 14.15 511 +0.01(+0.07%)
May 26, 2020 14.11 14.14 14.11 14.14 185 +0.18(+1.26%)
May 22, 2020 13.97 13.97 13.97 13.97 100 -0.07(-0.48%)
May 21, 2020 14.04 14.04 14.04 14.04 46 -0.04(-0.29%)
May 20, 2020 14.17 14.17 14.08 14.08 1,849 -0.05(-0.33%)
May 19, 2020 14.17 14.17 14.12 14.12 1,467 -0.05(-0.36%)
May 18, 2020 14.14 14.17 14.14 14.17 652 +0.30(+2.18%)
May 15, 2020 13.87 13.87 13.87 13.87 100 +0.04(+0.31%)
May 14, 2020 13.83 13.83 13.83 13.83 29 -0.15(-1.07%)
May 13, 2020 13.98 13.98 13.98 13.98 17 -0.09(-0.61%)
May 12, 2020 14.13 14.14 14.07 14.07 1,778 -0.15(-1.06%)
May 11, 2020 14.21 14.26 14.21 14.22 873 +0.12(+0.86%)
May 08, 2020 14.04 14.10 14.04 14.10 100 +0.17(+1.23%)
May 07, 2020 13.93 13.96 13.92 13.92 1,073 -0.24(-1.66%)
May 06, 2020 14.16 14.16 14.16 14.16 63 +0.23(+1.62%)
May 05, 2020 13.95 13.98 13.92 13.93 1,776 +0.08(+0.54%)
May 04, 2020 13.88 13.91 13.85 13.86 1,058 +0.06(+0.47%)
May 01, 2020 13.86 13.86 13.79 13.79 100 -0.07(-0.47%)
Apr 30, 2020 13.74 13.86 13.74 13.86 518 +0.12(+0.89%)
Apr 29, 2020 13.74 13.74 13.74 13.74 159 +0.07(+0.50%)
Apr 28, 2020 13.72 13.73 13.67 13.67 730 -0.16(-1.13%)
Apr 27, 2020 13.66 13.83 13.57 13.83 2,808 +0.24(+1.78%)
Apr 24, 2020 13.58 13.58 13.58 13.58 100 -0.06(-0.44%)
Apr 23, 2020 13.63 13.64 13.63 13.64 409 -0.04(-0.29%)
Apr 22, 2020 13.68 13.68 13.68 13.68 2 +0.13(+0.97%)
Apr 21, 2020 13.53 13.55 13.52 13.55 583 -0.16(-1.16%)
Apr 20, 2020 13.71 13.71 13.71 13.71 0 -0.12(-0.83%)
Apr 17, 2020 13.83 13.83 13.83 13.83 100 +0.17(+1.24%)
Apr 16, 2020 13.66 13.66 13.66 13.66 60 -0.14(-0.98%)
Apr 15, 2020 13.86 13.86 13.79 13.79 407 -0.38(-2.72%)
Apr 14, 2020 14.17 14.20 14.10 14.18 1,923 +0.02(+0.13%)
Apr 13, 2020 14.16 14.16 14.16 14.16 147 +0.03(+0.24%)
Apr 09, 2020 14.08 14.12 14.02 14.12 1,500 +0.06(+0.40%)
Apr 08, 2020 14.07 14.07 14.07 14.07 6 +0.08(+0.58%)
Apr 07, 2020 14.06 14.48 13.99 13.99 10,958 +0.16(+1.18%)
Apr 06, 2020 14.02 14.02 13.79 13.82 3,444 +0.04(+0.29%)
Apr 03, 2020 13.78 13.78 13.78 13.78 100 -0.04(-0.28%)
Apr 02, 2020 13.73 13.82 13.73 13.82 735 -0.05(-0.38%)
Apr 01, 2020 13.88 13.88 13.88 13.88 571 -0.22(-1.58%)
Mar 31, 2020 14.10 14.10 14.10 14.10 279 +0.10(+0.73%)
Mar 30, 2020 14.00 14.00 14.00 14.00 91 +0.12(+0.89%)
Mar 27, 2020 14.04 14.09 13.87 13.87 2,700 -0.37(-2.62%)
Mar 26, 2020 14.21 14.25 14.21 14.25 289 -0.06(-0.40%)
Mar 25, 2020 14.25 14.30 14.25 14.30 482 +0.04(+0.25%)
Mar 24, 2020 14.30 14.30 14.27 14.27 178 +0.18(+1.25%)
Mar 23, 2020 14.71 14.71 14.09 14.09 6,152 -0.69(-4.66%)
Mar 20, 2020 15.49 15.51 14.78 14.78 22,400 -1.09(-6.86%)
Mar 19, 2020 16.75 16.79 15.39 15.87 24,448 -0.47(-2.88%)
Mar 18, 2020 15.53 16.60 15.46 16.34 4,678 +0.84(+5.43%)
Mar 17, 2020 14.59 15.60 14.51 15.50 9,860 +0.97(+6.70%)
Mar 16, 2020 15.08 15.19 14.39 14.53 2,166 -1.03(-6.63%)
Mar 13, 2020 15.25 16.74 15.25 15.56 1,400 +0.32(+2.13%)
Mar 12, 2020 14.80 15.51 14.78 15.23 6,140 -0.06(-0.38%)
Mar 11, 2020 14.41 15.32 14.41 15.29 34,432 +0.55(+3.71%)
Mar 10, 2020 13.92 14.74 13.91 14.74 8,691 +0.81(+5.79%)
Mar 09, 2020 13.36 13.94 13.36 13.94 1,649 -0.49(-3.40%)
Mar 06, 2020 14.35 14.58 14.19 14.43 7,700 -0.77(-5.04%)
Mar 05, 2020 15.31 15.31 15.19 15.19 130 -0.39(-2.50%)
Mar 04, 2020 15.39 15.58 15.39 15.58 777 +0.16(+1.03%)
Mar 03, 2020 15.54 15.64 15.10 15.42 9,621 -0.22(-1.41%)
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.