Skip to main content
Direxion Daily 7-10 Year Treasury Bear 3x Shares (TYO)
NYSEARCA: TYO · Real-Time Price · USD
15.00
-0.01 (-0.07%)
Jan 17, 2025, 3:59 PM EST - Market closed

TYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202514.9115.0214.9115.0015.00-0.07%110,026
Jan 16, 202515.1115.1714.9015.0115.01-0.66%103,589
Jan 15, 202515.1515.1815.0615.1115.11-3.14%70,489
Jan 14, 202515.6215.6315.5315.6015.60-23,862
Jan 13, 202515.5715.6215.5215.6015.600.78%41,347
Jan 10, 202515.4515.5415.3615.4815.482.04%61,362
Jan 8, 202515.3315.3315.1415.1715.17-0.39%25,758
Jan 7, 202515.0915.2515.0415.2315.231.47%23,415
Jan 6, 202515.0315.0914.9915.0115.010.13%24,056
Jan 3, 202514.8414.9914.8114.9914.990.74%88,616
Jan 2, 202514.8014.9514.7514.8814.88-0.07%16,230
Dec 31, 202414.7614.9114.7214.8914.890.74%33,546
Dec 30, 202414.8614.8614.7814.7814.78-1.76%32,297
Dec 27, 202414.9215.0514.9115.0515.050.97%12,397
Dec 26, 202415.0515.0914.8914.9014.90-0.35%12,526
Dec 24, 202415.0915.0914.9514.9514.950.11%7,654
Dec 23, 202414.7814.9714.7814.9414.940.79%31,649
Dec 20, 202414.7114.8214.6514.8214.77-0.79%46,983
Dec 19, 202414.9315.0014.8714.9414.891.41%19,406
Dec 18, 202414.4914.7614.3614.7314.682.22%26,505
Dec 17, 202414.4114.4114.3414.4114.360.23%12,325
Dec 16, 202414.3314.4214.3314.3814.33-0.07%9,756
Dec 13, 202414.3014.4214.2914.3914.341.46%110,904
Dec 12, 202414.0914.1814.0514.1814.131.14%105,183
Dec 11, 202413.8414.0213.8314.0213.971.08%10,539
Dec 10, 202413.8813.9313.8613.8713.820.51%14,125
Dec 9, 202413.6813.8013.6813.8013.751.06%7,104
Dec 6, 202413.6213.7513.6113.6613.61-0.76%22,868
Dec 5, 202413.8913.8913.7413.7613.710.01%7,044
Dec 4, 202414.0114.0113.7613.7613.71-1.16%7,413
Dec 3, 202413.7613.9213.7413.9213.870.80%33,436
Dec 2, 202413.9213.9513.7613.8113.760.15%21,532
Nov 29, 202413.8113.8513.7813.7913.74-1.01%7,299
Nov 27, 202413.9213.9913.9013.9313.88-1.26%10,102
Nov 26, 202414.0914.1614.0914.1114.060.70%8,461
Nov 25, 202414.1114.1213.9914.0113.96-2.91%16,858
Nov 22, 202414.4414.4914.4014.4314.38-0.28%84,189
Nov 21, 202414.3714.5114.3414.4714.420.21%43,257
Nov 20, 202414.5014.5014.3914.4414.390.41%18,049
Nov 19, 202414.3014.3914.3014.3814.33-0.41%7,227
Nov 18, 202414.6014.6014.4414.4414.39-0.89%46,856
Nov 15, 202414.7314.7314.4114.5714.52-79,319
Nov 14, 202414.5014.6014.4214.5714.520.24%48,267
Nov 13, 202414.3214.6014.3114.5414.480.17%10,663
Nov 12, 202414.4314.5514.3214.5114.462.11%42,194
Nov 11, 202414.2314.2914.2114.2114.160.57%55,916
Nov 8, 202414.0914.1314.0114.1314.08-0.21%60,093
Nov 7, 202414.3914.3914.1514.1614.11-2.55%39,041
Nov 6, 202414.6414.6414.4414.5314.483.20%31,666
Nov 5, 202414.1314.2714.0214.0814.030.07%11,251
Nov 4, 202414.0514.1513.9914.0714.02-1.81%57,198
Nov 1, 202414.0314.3313.9914.3314.281.92%23,152
Oct 31, 202414.0614.1813.9514.0614.010.34%35,185
Oct 30, 202413.8914.0313.8114.0113.960.45%8,903
Oct 29, 202414.1214.1513.9413.9513.90-0.01%22,303
Oct 28, 202413.8514.0213.8413.9513.900.65%30,612
Oct 25, 202413.6413.8813.6413.8613.810.87%13,368
Oct 24, 202413.7813.8213.6913.7413.69-0.72%20,328
Oct 23, 202413.8913.9013.8013.8413.790.91%21,952
Oct 22, 202413.6713.7413.6013.7213.670.18%30,011
Oct 21, 202413.5113.6913.5113.6913.642.41%20,532
Oct 18, 202413.3513.3713.3513.3713.32-0.28%11,549
Oct 17, 202413.3513.4213.3413.4113.361.61%27,338
Oct 16, 202413.1713.2013.1413.1913.15-0.32%9,147
Oct 15, 202413.2813.3013.2113.2413.19-1.58%10,934
Oct 14, 202413.5313.5513.4413.4513.400.56%27,434
Oct 11, 202413.4413.4413.3513.3813.330.09%17,661
Oct 10, 202413.4213.4713.3513.3613.320.32%14,773
Oct 9, 202413.2713.3513.2713.3213.270.91%10,821
Oct 8, 202413.2613.2913.2013.2013.15-0.08%8,103
Oct 7, 202413.2213.2413.1613.2113.160.99%35,822
Oct 4, 202413.0513.0912.9613.0813.033.11%11,439
Oct 3, 202412.5812.6912.5812.6912.641.41%23,744
Oct 2, 202412.5812.5812.4912.5112.470.97%20,762
Oct 1, 202412.4312.4312.3012.3912.35-1.20%5,444
Sep 30, 202412.4312.5612.4312.5412.500.89%20,320
Sep 27, 202412.4512.4812.4112.4312.38-0.89%5,137
Sep 26, 202412.4912.6012.4912.5412.500.33%15,306
Sep 25, 202412.4012.5012.4012.5012.451.29%8,134
Sep 24, 202412.4812.5212.3412.3412.30-1.61%5,218
Sep 23, 202412.6212.6812.5112.5412.350.42%15,349
Sep 20, 202412.5712.5912.4812.4912.300.08%4,689
Sep 19, 202412.5312.5412.4712.4812.290.31%5,677
Sep 18, 202412.3612.4512.2512.4412.251.23%38,647
Sep 17, 202412.2312.3012.2312.2912.100.81%26,695
Sep 16, 202412.2612.2912.1912.1912.00-0.72%10,436
Sep 13, 202412.2812.3212.2612.2812.09-0.49%14,475
Sep 12, 202412.3112.4012.3112.3412.150.65%3,657
Sep 11, 202412.2012.3212.1912.2612.070.16%4,941
Sep 10, 202412.3712.3712.2312.2412.05-1.23%13,277
Sep 9, 202412.4512.4812.3812.3912.20-0.29%12,110
Sep 6, 202412.5012.5212.2912.4312.24-0.37%15,932
Sep 5, 202412.5112.5812.4612.4812.28-0.53%34,929
Sep 4, 202412.7212.7212.5412.5412.35-1.72%14,757
Sep 3, 202412.8512.8512.7612.7612.56-2.21%33,185
Aug 30, 202412.8713.0512.8413.0512.851.48%22,836
Aug 29, 202412.8712.9012.8512.8612.660.56%27,209
Aug 28, 202412.7712.7912.7512.7912.590.21%1,140
Aug 27, 202412.8112.8112.7612.7612.560.24%39,901
Aug 26, 202412.6612.7512.6612.7312.530.39%2,430