Direxion Daily 7-10 Year Treasury Bear 3x Shares (TYO)
NYSEARCA: TYO · Real-Time Price · USD
14.43
-0.04 (-0.28%)
Nov 22, 2024, 4:00 PM EST - Market closed
TYO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 14.44 | 14.49 | 14.40 | 14.43 | 14.43 | -0.28% | 84,189 |
Nov 21, 2024 | 14.37 | 14.51 | 14.34 | 14.47 | 14.47 | 0.21% | 43,257 |
Nov 20, 2024 | 14.50 | 14.50 | 14.39 | 14.44 | 14.44 | 0.41% | 18,049 |
Nov 19, 2024 | 14.30 | 14.39 | 14.30 | 14.38 | 14.38 | -0.41% | 7,227 |
Nov 18, 2024 | 14.60 | 14.60 | 14.44 | 14.44 | 14.44 | -0.89% | 46,856 |
Nov 15, 2024 | 14.73 | 14.73 | 14.41 | 14.57 | 14.57 | - | 79,319 |
Nov 14, 2024 | 14.50 | 14.60 | 14.42 | 14.57 | 14.57 | 0.24% | 48,267 |
Nov 13, 2024 | 14.32 | 14.60 | 14.31 | 14.54 | 14.54 | 0.17% | 10,663 |
Nov 12, 2024 | 14.43 | 14.55 | 14.32 | 14.51 | 14.51 | 2.11% | 42,194 |
Nov 11, 2024 | 14.23 | 14.29 | 14.21 | 14.21 | 14.21 | 0.57% | 55,916 |
Nov 8, 2024 | 14.09 | 14.13 | 14.01 | 14.13 | 14.13 | -0.21% | 60,093 |
Nov 7, 2024 | 14.39 | 14.39 | 14.15 | 14.16 | 14.16 | -2.55% | 39,041 |
Nov 6, 2024 | 14.64 | 14.64 | 14.44 | 14.53 | 14.53 | 3.20% | 31,666 |
Nov 5, 2024 | 14.13 | 14.27 | 14.02 | 14.08 | 14.08 | 0.07% | 11,251 |
Nov 4, 2024 | 14.05 | 14.15 | 13.99 | 14.07 | 14.07 | -1.81% | 57,198 |
Nov 1, 2024 | 14.03 | 14.33 | 13.99 | 14.33 | 14.33 | 1.92% | 23,152 |
Oct 31, 2024 | 14.06 | 14.18 | 13.95 | 14.06 | 14.06 | 0.34% | 35,185 |
Oct 30, 2024 | 13.89 | 14.03 | 13.81 | 14.01 | 14.01 | 0.45% | 8,903 |
Oct 29, 2024 | 14.12 | 14.15 | 13.94 | 13.95 | 13.95 | -0.01% | 22,303 |
Oct 28, 2024 | 13.85 | 14.02 | 13.84 | 13.95 | 13.95 | 0.65% | 30,612 |
Oct 25, 2024 | 13.64 | 13.88 | 13.64 | 13.86 | 13.86 | 0.87% | 13,368 |
Oct 24, 2024 | 13.78 | 13.82 | 13.69 | 13.74 | 13.74 | -0.72% | 20,328 |
Oct 23, 2024 | 13.89 | 13.90 | 13.80 | 13.84 | 13.84 | 0.91% | 21,952 |
Oct 22, 2024 | 13.67 | 13.74 | 13.60 | 13.72 | 13.72 | 0.18% | 30,011 |
Oct 21, 2024 | 13.51 | 13.69 | 13.51 | 13.69 | 13.69 | 2.41% | 20,532 |
Oct 18, 2024 | 13.35 | 13.37 | 13.35 | 13.37 | 13.37 | -0.28% | 11,549 |
Oct 17, 2024 | 13.35 | 13.42 | 13.34 | 13.41 | 13.41 | 1.61% | 27,338 |
Oct 16, 2024 | 13.17 | 13.20 | 13.14 | 13.19 | 13.19 | -0.32% | 9,147 |
Oct 15, 2024 | 13.28 | 13.30 | 13.21 | 13.24 | 13.24 | -1.58% | 10,934 |
Oct 14, 2024 | 13.53 | 13.55 | 13.44 | 13.45 | 13.45 | 0.56% | 27,434 |
Oct 11, 2024 | 13.44 | 13.44 | 13.35 | 13.38 | 13.38 | 0.09% | 17,661 |
Oct 10, 2024 | 13.42 | 13.47 | 13.35 | 13.36 | 13.36 | 0.32% | 14,773 |
Oct 9, 2024 | 13.27 | 13.35 | 13.27 | 13.32 | 13.32 | 0.91% | 10,821 |
Oct 8, 2024 | 13.26 | 13.29 | 13.20 | 13.20 | 13.20 | -0.08% | 8,103 |
Oct 7, 2024 | 13.22 | 13.24 | 13.16 | 13.21 | 13.21 | 0.99% | 35,822 |
Oct 4, 2024 | 13.05 | 13.09 | 12.96 | 13.08 | 13.08 | 3.11% | 11,439 |
Oct 3, 2024 | 12.58 | 12.69 | 12.58 | 12.69 | 12.69 | 1.41% | 23,744 |
Oct 2, 2024 | 12.58 | 12.58 | 12.49 | 12.51 | 12.51 | 0.97% | 20,762 |
Oct 1, 2024 | 12.43 | 12.43 | 12.30 | 12.39 | 12.39 | -1.20% | 5,444 |
Sep 30, 2024 | 12.43 | 12.56 | 12.43 | 12.54 | 12.54 | 0.89% | 20,320 |
Sep 27, 2024 | 12.45 | 12.48 | 12.41 | 12.43 | 12.43 | -0.89% | 5,137 |
Sep 26, 2024 | 12.49 | 12.60 | 12.49 | 12.54 | 12.54 | 0.33% | 15,306 |
Sep 25, 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 1.29% | 8,134 |
Sep 24, 2024 | 12.48 | 12.52 | 12.34 | 12.34 | 12.34 | -1.61% | 5,218 |
Sep 23, 2024 | 12.62 | 12.68 | 12.51 | 12.54 | 12.39 | 0.42% | 15,349 |
Sep 20, 2024 | 12.57 | 12.59 | 12.48 | 12.49 | 12.34 | 0.08% | 4,689 |
Sep 19, 2024 | 12.53 | 12.54 | 12.47 | 12.48 | 12.33 | 0.31% | 5,677 |
Sep 18, 2024 | 12.36 | 12.45 | 12.25 | 12.44 | 12.29 | 1.23% | 38,647 |
Sep 17, 2024 | 12.23 | 12.30 | 12.23 | 12.29 | 12.14 | 0.81% | 26,695 |
Sep 16, 2024 | 12.26 | 12.29 | 12.19 | 12.19 | 12.04 | -0.72% | 10,436 |
Sep 13, 2024 | 12.28 | 12.32 | 12.26 | 12.28 | 12.13 | -0.49% | 14,475 |
Sep 12, 2024 | 12.31 | 12.40 | 12.31 | 12.34 | 12.19 | 0.65% | 3,657 |
Sep 11, 2024 | 12.20 | 12.32 | 12.19 | 12.26 | 12.11 | 0.16% | 4,941 |
Sep 10, 2024 | 12.37 | 12.37 | 12.23 | 12.24 | 12.09 | -1.23% | 13,277 |
Sep 9, 2024 | 12.45 | 12.48 | 12.38 | 12.39 | 12.24 | -0.29% | 12,110 |
Sep 6, 2024 | 12.50 | 12.52 | 12.29 | 12.43 | 12.28 | -0.37% | 15,932 |
Sep 5, 2024 | 12.51 | 12.58 | 12.46 | 12.48 | 12.33 | -0.53% | 34,929 |
Sep 4, 2024 | 12.72 | 12.72 | 12.54 | 12.54 | 12.39 | -1.72% | 14,757 |
Sep 3, 2024 | 12.85 | 12.85 | 12.76 | 12.76 | 12.61 | -2.21% | 33,185 |
Aug 30, 2024 | 12.87 | 13.05 | 12.84 | 13.05 | 12.89 | 1.48% | 22,836 |
Aug 29, 2024 | 12.87 | 12.90 | 12.85 | 12.86 | 12.71 | 0.56% | 27,209 |
Aug 28, 2024 | 12.77 | 12.79 | 12.75 | 12.79 | 12.63 | 0.21% | 1,140 |
Aug 27, 2024 | 12.81 | 12.81 | 12.76 | 12.76 | 12.61 | 0.24% | 39,901 |
Aug 26, 2024 | 12.66 | 12.75 | 12.66 | 12.73 | 12.58 | 0.39% | 2,430 |
Aug 23, 2024 | 12.71 | 12.71 | 12.67 | 12.68 | 12.53 | -1.17% | 10,941 |
Aug 22, 2024 | 12.75 | 12.90 | 12.75 | 12.83 | 12.68 | 1.42% | 10,287 |
Aug 21, 2024 | 12.77 | 12.78 | 12.59 | 12.65 | 12.50 | -0.55% | 7,567 |
Aug 20, 2024 | 12.77 | 12.77 | 12.72 | 12.72 | 12.57 | -1.17% | 5,644 |
Aug 19, 2024 | 12.92 | 12.92 | 12.85 | 12.87 | 12.72 | -0.46% | 5,614 |
Aug 16, 2024 | 12.93 | 13.04 | 12.93 | 12.93 | 12.78 | -0.53% | 1,985 |
Aug 15, 2024 | 13.05 | 13.08 | 13.00 | 13.00 | 12.84 | 1.98% | 5,676 |
Aug 14, 2024 | 12.79 | 12.79 | 12.70 | 12.75 | 12.59 | -0.35% | 3,221 |
Aug 13, 2024 | 12.83 | 12.84 | 12.79 | 12.79 | 12.64 | -1.23% | 3,044 |
Aug 12, 2024 | 13.14 | 13.14 | 12.95 | 12.95 | 12.80 | -0.69% | 1,984 |
Aug 9, 2024 | 13.04 | 13.04 | 13.01 | 13.04 | 12.88 | -1.14% | 4,187 |
Aug 8, 2024 | 13.21 | 13.27 | 13.17 | 13.19 | 13.03 | 0.92% | 20,773 |
Aug 7, 2024 | 13.08 | 13.14 | 13.02 | 13.07 | 12.91 | 1.16% | 8,147 |
Aug 6, 2024 | 12.63 | 12.94 | 12.63 | 12.92 | 12.77 | 2.78% | 13,774 |
Aug 5, 2024 | 12.30 | 12.70 | 12.30 | 12.57 | 12.42 | -0.40% | 12,505 |
Aug 2, 2024 | 12.84 | 12.84 | 12.59 | 12.62 | 12.47 | -4.29% | 31,022 |
Aug 1, 2024 | 13.26 | 13.27 | 13.13 | 13.19 | 13.03 | -1.60% | 10,776 |
Jul 31, 2024 | 13.54 | 13.59 | 13.39 | 13.40 | 13.24 | -2.12% | 21,729 |
Jul 30, 2024 | 13.71 | 13.74 | 13.67 | 13.69 | 13.53 | -0.65% | 1,833 |
Jul 29, 2024 | 13.81 | 13.81 | 13.73 | 13.78 | 13.61 | -0.19% | 5,014 |
Jul 26, 2024 | 13.82 | 13.85 | 13.79 | 13.81 | 13.64 | -1.60% | 6,105 |
Jul 25, 2024 | 13.96 | 14.03 | 13.84 | 14.03 | 13.86 | -0.18% | 16,041 |
Jul 24, 2024 | 13.90 | 14.06 | 13.90 | 14.06 | 13.89 | 0.59% | 6,433 |
Jul 23, 2024 | 13.93 | 13.98 | 13.89 | 13.97 | 13.80 | -0.16% | 4,865 |
Jul 22, 2024 | 13.90 | 14.02 | 13.90 | 14.00 | 13.83 | 0.32% | 5,138 |
Jul 19, 2024 | 13.98 | 13.99 | 13.92 | 13.95 | 13.78 | 1.09% | 8,950 |
Jul 18, 2024 | 13.75 | 13.82 | 13.73 | 13.80 | 13.63 | 0.80% | 10,095 |
Jul 17, 2024 | 13.75 | 13.75 | 13.66 | 13.69 | 13.53 | -0.15% | 4,451 |
Jul 16, 2024 | 13.79 | 13.83 | 13.70 | 13.71 | 13.55 | -1.44% | 6,928 |
Jul 15, 2024 | 13.85 | 13.92 | 13.82 | 13.91 | 13.74 | 1.23% | 46,292 |
Jul 12, 2024 | 13.79 | 13.84 | 13.74 | 13.74 | 13.58 | -0.57% | 4,608 |
Jul 11, 2024 | 13.73 | 13.82 | 13.73 | 13.82 | 13.65 | -1.71% | 16,722 |
Jul 10, 2024 | 14.05 | 14.12 | 14.05 | 14.06 | 13.89 | -0.32% | 53,407 |
Jul 9, 2024 | 14.15 | 14.17 | 14.09 | 14.11 | 13.94 | 0.32% | 12,133 |
Jul 8, 2024 | 14.09 | 14.09 | 14.03 | 14.06 | 13.89 | 0.06% | 50,858 |
Jul 5, 2024 | 14.14 | 14.15 | 14.02 | 14.05 | 13.88 | -1.56% | 8,504 |