Direxion Daily 7-10 Year Treasury Bear 3x Shares (TYO)
NYSEARCA: TYO · Real-Time Price · USD
13.61
-0.07 (-0.51%)
Mar 31, 2025, 3:23 PM EDT - Market open
TYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.54 | 13.67 | 13.49 | 13.65 | - | -0.22% | 24,594 |
| Mar 28, 2025 | 13.83 | 13.83 | 13.67 | 13.68 | 13.68 | -2.22% | 23,524 |
| Mar 27, 2025 | 14.01 | 14.05 | 13.99 | 13.99 | 13.99 | 0.29% | 20,820 |
| Mar 26, 2025 | 13.97 | 14.00 | 13.90 | 13.95 | 13.95 | 0.65% | 45,650 |
| Mar 25, 2025 | 13.93 | 13.93 | 13.82 | 13.86 | 13.86 | -2.05% | 19,649 |
| Mar 24, 2025 | 14.04 | 14.17 | 14.04 | 14.15 | 13.92 | 1.80% | 14,156 |
| Mar 21, 2025 | 13.77 | 13.92 | 13.77 | 13.90 | 13.67 | 0.31% | 11,364 |
| Mar 20, 2025 | 13.73 | 13.88 | 13.73 | 13.86 | 13.63 | -0.31% | 18,402 |
| Mar 19, 2025 | 14.10 | 14.12 | 13.89 | 13.90 | 13.67 | -0.93% | 12,239 |
| Mar 18, 2025 | 14.13 | 14.13 | 13.98 | 14.03 | 13.80 | -0.32% | 28,815 |
| Mar 17, 2025 | 14.04 | 14.13 | 13.96 | 14.08 | 13.85 | -0.25% | 25,825 |
| Mar 14, 2025 | 14.03 | 14.12 | 14.03 | 14.11 | 13.88 | 1.36% | 24,643 |
| Mar 13, 2025 | 14.18 | 14.21 | 13.92 | 13.92 | 13.69 | -1.35% | 35,669 |
| Mar 12, 2025 | 14.15 | 14.15 | 14.02 | 14.11 | 13.88 | 1.15% | 19,579 |
| Mar 11, 2025 | 13.79 | 14.02 | 13.72 | 13.95 | 13.72 | 1.01% | 34,346 |
| Mar 10, 2025 | 13.89 | 13.90 | 13.75 | 13.81 | 13.59 | -2.06% | 17,978 |
| Mar 7, 2025 | 13.92 | 14.13 | 13.83 | 14.10 | 13.87 | 0.46% | 19,786 |
| Mar 6, 2025 | 14.06 | 14.19 | 13.97 | 14.04 | 13.81 | 0.25% | 31,020 |
| Mar 5, 2025 | 13.75 | 14.00 | 13.73 | 14.00 | 13.77 | 1.74% | 8,867 |
| Mar 4, 2025 | 13.61 | 13.79 | 13.48 | 13.76 | 13.54 | 0.88% | 23,437 |
| Mar 3, 2025 | 13.91 | 13.91 | 13.62 | 13.64 | 13.42 | -1.09% | 17,608 |
| Feb 28, 2025 | 13.92 | 13.94 | 13.76 | 13.79 | 13.57 | -1.41% | 16,438 |
| Feb 27, 2025 | 14.08 | 14.08 | 13.99 | 13.99 | 13.76 | 0.34% | 27,618 |
| Feb 26, 2025 | 14.03 | 14.11 | 13.91 | 13.94 | 13.71 | -0.71% | 28,158 |
| Feb 25, 2025 | 14.12 | 14.13 | 14.04 | 14.04 | 13.81 | -2.26% | 7,624 |
| Feb 24, 2025 | 14.54 | 14.54 | 14.35 | 14.37 | 14.13 | -0.55% | 19,189 |
| Feb 21, 2025 | 14.59 | 14.59 | 14.42 | 14.45 | 14.21 | -1.60% | 22,044 |
| Feb 20, 2025 | 14.69 | 14.71 | 14.65 | 14.68 | 14.44 | -0.74% | 13,310 |
| Feb 19, 2025 | 14.90 | 14.90 | 14.77 | 14.79 | 14.55 | -0.34% | 7,672 |
| Feb 18, 2025 | 14.74 | 14.85 | 14.71 | 14.84 | 14.60 | 1.50% | 28,291 |
| Feb 14, 2025 | 14.59 | 14.62 | 14.52 | 14.62 | 14.38 | -1.02% | 21,679 |
| Feb 13, 2025 | 14.91 | 14.91 | 14.73 | 14.77 | 14.53 | -2.12% | 32,615 |
| Feb 12, 2025 | 15.13 | 15.18 | 15.06 | 15.09 | 14.85 | 2.31% | 34,943 |
| Feb 11, 2025 | 14.76 | 14.80 | 14.75 | 14.75 | 14.51 | 0.58% | 14,853 |
| Feb 10, 2025 | 14.58 | 14.68 | 14.56 | 14.67 | 14.43 | 0.18% | 12,050 |
| Feb 7, 2025 | 14.64 | 14.71 | 14.61 | 14.64 | 14.40 | 1.24% | 32,410 |
| Feb 6, 2025 | 14.44 | 14.53 | 14.42 | 14.46 | 14.23 | 0.21% | 18,881 |
| Feb 5, 2025 | 14.47 | 14.52 | 14.35 | 14.43 | 14.20 | -1.64% | 29,580 |
| Feb 4, 2025 | 14.86 | 14.87 | 14.67 | 14.67 | 14.43 | -0.74% | 10,148 |
| Feb 3, 2025 | 14.72 | 14.81 | 14.57 | 14.78 | 14.54 | 0.27% | 44,875 |
| Jan 31, 2025 | 14.75 | 14.86 | 14.63 | 14.74 | 14.50 | 0.14% | 178,432 |
| Jan 30, 2025 | 14.71 | 14.73 | 14.67 | 14.72 | 14.48 | -0.47% | 12,822 |
| Jan 29, 2025 | 14.71 | 14.91 | 14.70 | 14.79 | 14.55 | 0.14% | 31,748 |
| Jan 28, 2025 | 14.79 | 14.86 | 14.73 | 14.77 | 14.53 | 0.41% | 4,600 |
| Jan 27, 2025 | 14.68 | 14.81 | 14.65 | 14.71 | 14.47 | -2.10% | 35,685 |
| Jan 24, 2025 | 15.14 | 15.14 | 14.98 | 15.03 | 14.78 | -0.49% | 7,039 |
| Jan 23, 2025 | 15.11 | 15.13 | 15.06 | 15.10 | 14.86 | 0.80% | 41,519 |
| Jan 22, 2025 | 14.89 | 15.00 | 14.87 | 14.98 | 14.74 | 0.88% | 16,246 |
| Jan 21, 2025 | 14.85 | 14.91 | 14.82 | 14.85 | 14.61 | -1.00% | 27,070 |
| Jan 17, 2025 | 14.91 | 15.02 | 14.91 | 15.00 | 14.76 | -0.07% | 110,026 |