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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202414.4414.4914.4014.4314.43-0.28%84,189
Nov 21, 202414.3714.5114.3414.4714.470.21%43,257
Nov 20, 202414.5014.5014.3914.4414.440.41%18,049
Nov 19, 202414.3014.3914.3014.3814.38-0.41%7,227
Nov 18, 202414.6014.6014.4414.4414.44-0.89%46,856
Nov 15, 202414.7314.7314.4114.5714.57-79,319
Nov 14, 202414.5014.6014.4214.5714.570.24%48,267
Nov 13, 202414.3214.6014.3114.5414.540.17%10,663
Nov 12, 202414.4314.5514.3214.5114.512.11%42,194
Nov 11, 202414.2314.2914.2114.2114.210.57%55,916
Nov 8, 202414.0914.1314.0114.1314.13-0.21%60,093
Nov 7, 202414.3914.3914.1514.1614.16-2.55%39,041
Nov 6, 202414.6414.6414.4414.5314.533.20%31,666
Nov 5, 202414.1314.2714.0214.0814.080.07%11,251
Nov 4, 202414.0514.1513.9914.0714.07-1.81%57,198
Nov 1, 202414.0314.3313.9914.3314.331.92%23,152
Oct 31, 202414.0614.1813.9514.0614.060.34%35,185
Oct 30, 202413.8914.0313.8114.0114.010.45%8,903
Oct 29, 202414.1214.1513.9413.9513.95-0.01%22,303
Oct 28, 202413.8514.0213.8413.9513.950.65%30,612
Oct 25, 202413.6413.8813.6413.8613.860.87%13,368
Oct 24, 202413.7813.8213.6913.7413.74-0.72%20,328
Oct 23, 202413.8913.9013.8013.8413.840.91%21,952
Oct 22, 202413.6713.7413.6013.7213.720.18%30,011
Oct 21, 202413.5113.6913.5113.6913.692.41%20,532
Oct 18, 202413.3513.3713.3513.3713.37-0.28%11,549
Oct 17, 202413.3513.4213.3413.4113.411.61%27,338
Oct 16, 202413.1713.2013.1413.1913.19-0.32%9,147
Oct 15, 202413.2813.3013.2113.2413.24-1.58%10,934
Oct 14, 202413.5313.5513.4413.4513.450.56%27,434
Oct 11, 202413.4413.4413.3513.3813.380.09%17,661
Oct 10, 202413.4213.4713.3513.3613.360.32%14,773
Oct 9, 202413.2713.3513.2713.3213.320.91%10,821
Oct 8, 202413.2613.2913.2013.2013.20-0.08%8,103
Oct 7, 202413.2213.2413.1613.2113.210.99%35,822
Oct 4, 202413.0513.0912.9613.0813.083.11%11,439
Oct 3, 202412.5812.6912.5812.6912.691.41%23,744
Oct 2, 202412.5812.5812.4912.5112.510.97%20,762
Oct 1, 202412.4312.4312.3012.3912.39-1.20%5,444
Sep 30, 202412.4312.5612.4312.5412.540.89%20,320
Sep 27, 202412.4512.4812.4112.4312.43-0.89%5,137
Sep 26, 202412.4912.6012.4912.5412.540.33%15,306
Sep 25, 202412.4012.5012.4012.5012.501.29%8,134
Sep 24, 202412.4812.5212.3412.3412.34-1.61%5,218
Sep 23, 202412.6212.6812.5112.5412.390.42%15,349
Sep 20, 202412.5712.5912.4812.4912.340.08%4,689
Sep 19, 202412.5312.5412.4712.4812.330.31%5,677
Sep 18, 202412.3612.4512.2512.4412.291.23%38,647
Sep 17, 202412.2312.3012.2312.2912.140.81%26,695
Sep 16, 202412.2612.2912.1912.1912.04-0.72%10,436
Sep 13, 202412.2812.3212.2612.2812.13-0.49%14,475
Sep 12, 202412.3112.4012.3112.3412.190.65%3,657
Sep 11, 202412.2012.3212.1912.2612.110.16%4,941
Sep 10, 202412.3712.3712.2312.2412.09-1.23%13,277
Sep 9, 202412.4512.4812.3812.3912.24-0.29%12,110
Sep 6, 202412.5012.5212.2912.4312.28-0.37%15,932
Sep 5, 202412.5112.5812.4612.4812.33-0.53%34,929
Sep 4, 202412.7212.7212.5412.5412.39-1.72%14,757
Sep 3, 202412.8512.8512.7612.7612.61-2.21%33,185
Aug 30, 202412.8713.0512.8413.0512.891.48%22,836
Aug 29, 202412.8712.9012.8512.8612.710.56%27,209
Aug 28, 202412.7712.7912.7512.7912.630.21%1,140
Aug 27, 202412.8112.8112.7612.7612.610.24%39,901
Aug 26, 202412.6612.7512.6612.7312.580.39%2,430
Aug 23, 202412.7112.7112.6712.6812.53-1.17%10,941
Aug 22, 202412.7512.9012.7512.8312.681.42%10,287
Aug 21, 202412.7712.7812.5912.6512.50-0.55%7,567
Aug 20, 202412.7712.7712.7212.7212.57-1.17%5,644
Aug 19, 202412.9212.9212.8512.8712.72-0.46%5,614
Aug 16, 202412.9313.0412.9312.9312.78-0.53%1,985
Aug 15, 202413.0513.0813.0013.0012.841.98%5,676
Aug 14, 202412.7912.7912.7012.7512.59-0.35%3,221
Aug 13, 202412.8312.8412.7912.7912.64-1.23%3,044
Aug 12, 202413.1413.1412.9512.9512.80-0.69%1,984
Aug 9, 202413.0413.0413.0113.0412.88-1.14%4,187
Aug 8, 202413.2113.2713.1713.1913.030.92%20,773
Aug 7, 202413.0813.1413.0213.0712.911.16%8,147
Aug 6, 202412.6312.9412.6312.9212.772.78%13,774
Aug 5, 202412.3012.7012.3012.5712.42-0.40%12,505
Aug 2, 202412.8412.8412.5912.6212.47-4.29%31,022
Aug 1, 202413.2613.2713.1313.1913.03-1.60%10,776
Jul 31, 202413.5413.5913.3913.4013.24-2.12%21,729
Jul 30, 202413.7113.7413.6713.6913.53-0.65%1,833
Jul 29, 202413.8113.8113.7313.7813.61-0.19%5,014
Jul 26, 202413.8213.8513.7913.8113.64-1.60%6,105
Jul 25, 202413.9614.0313.8414.0313.86-0.18%16,041
Jul 24, 202413.9014.0613.9014.0613.890.59%6,433
Jul 23, 202413.9313.9813.8913.9713.80-0.16%4,865
Jul 22, 202413.9014.0213.9014.0013.830.32%5,138
Jul 19, 202413.9813.9913.9213.9513.781.09%8,950
Jul 18, 202413.7513.8213.7313.8013.630.80%10,095
Jul 17, 202413.7513.7513.6613.6913.53-0.15%4,451
Jul 16, 202413.7913.8313.7013.7113.55-1.44%6,928
Jul 15, 202413.8513.9213.8213.9113.741.23%46,292
Jul 12, 202413.7913.8413.7413.7413.58-0.57%4,608
Jul 11, 202413.7313.8213.7313.8213.65-1.71%16,722
Jul 10, 202414.0514.1214.0514.0613.89-0.32%53,407
Jul 9, 202414.1514.1714.0914.1113.940.32%12,133
Jul 8, 202414.0914.0914.0314.0613.890.06%50,858
Jul 5, 202414.1414.1514.0214.0513.88-1.56%8,504