Direxion Daily 7-10 Year Treasury Bear 3x Shares (TYO)
NYSEARCA: TYO · Real-Time Price · USD
13.07
-0.01 (-0.08%)
At close: Nov 7, 2025, 4:00 PM EST
13.07
0.00 (0.00%)
After-hours: Nov 7, 2025, 8:00 PM EST
TYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.09 | 13.09 | 13.06 | 13.06 | - | -0.15% | 711 |
| Nov 6, 2025 | 13.13 | 13.13 | 13.02 | 13.08 | 13.08 | -1.06% | 55,453 |
| Nov 5, 2025 | 13.12 | 13.26 | 13.12 | 13.22 | 13.22 | 1.26% | 17,282 |
| Nov 4, 2025 | 13.08 | 13.08 | 13.03 | 13.06 | 13.06 | -0.18% | 8,565 |
| Nov 3, 2025 | 13.05 | 13.11 | 13.05 | 13.08 | 13.08 | -0.08% | 2,779 |
| Oct 31, 2025 | 13.02 | 13.09 | 13.02 | 13.09 | 13.09 | - | 3,890 |
| Oct 30, 2025 | 13.15 | 13.15 | 13.04 | 13.09 | 13.09 | 0.77% | 40,557 |
| Oct 29, 2025 | 12.76 | 12.99 | 12.75 | 12.99 | 12.99 | 1.84% | 10,863 |
| Oct 28, 2025 | 12.78 | 12.78 | 12.74 | 12.76 | 12.76 | -0.23% | 11,134 |
| Oct 27, 2025 | 12.85 | 12.86 | 12.79 | 12.79 | 12.79 | -0.20% | 1,209 |
| Oct 24, 2025 | 12.79 | 12.85 | 12.75 | 12.81 | 12.81 | 0.21% | 50,452 |
| Oct 23, 2025 | 12.74 | 12.79 | 12.74 | 12.78 | 12.78 | 1.05% | 2,583 |
| Oct 22, 2025 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | -0.10% | 1,026 |
| Oct 21, 2025 | 12.65 | 12.66 | 12.62 | 12.66 | 12.66 | -0.52% | 3,101 |
| Oct 20, 2025 | 12.79 | 12.79 | 12.73 | 12.73 | 12.73 | -0.24% | 411 |
| Oct 17, 2025 | 12.78 | 12.80 | 12.76 | 12.76 | 12.76 | 0.63% | 7,244 |
| Oct 16, 2025 | 12.91 | 12.91 | 12.68 | 12.68 | 12.68 | -1.42% | 4,799 |
| Oct 15, 2025 | 12.79 | 12.90 | 12.78 | 12.86 | 12.86 | 0.37% | 2,091 |
| Oct 14, 2025 | 12.84 | 12.88 | 12.82 | 12.82 | 12.82 | -0.67% | 1,968 |
| Oct 13, 2025 | 12.93 | 12.95 | 12.89 | 12.90 | 12.90 | -0.04% | 8,190 |
| Oct 10, 2025 | 13.05 | 13.06 | 12.88 | 12.91 | 12.91 | -1.70% | 6,688 |
| Oct 9, 2025 | 13.16 | 13.18 | 13.13 | 13.13 | 13.13 | 0.08% | 8,379 |
| Oct 8, 2025 | 13.09 | 13.12 | 13.07 | 13.12 | 13.12 | 0.05% | 5,841 |
| Oct 7, 2025 | 13.16 | 13.19 | 13.09 | 13.11 | 13.11 | -0.73% | 2,629 |
| Oct 6, 2025 | 13.19 | 13.21 | 13.14 | 13.21 | 13.21 | 0.99% | 4,401 |
| Oct 3, 2025 | 12.99 | 13.08 | 12.99 | 13.08 | 13.08 | 0.85% | 5,316 |
| Oct 2, 2025 | 13.02 | 13.07 | 12.95 | 12.97 | 12.97 | -0.61% | 46,777 |
| Oct 1, 2025 | 12.97 | 13.08 | 12.97 | 13.05 | 13.05 | -0.91% | 9,972 |
| Sep 30, 2025 | 13.11 | 13.17 | 13.04 | 13.17 | 13.17 | 0.23% | 9,970 |
| Sep 29, 2025 | 13.16 | 13.20 | 13.12 | 13.14 | 13.14 | -0.83% | 15,535 |
| Sep 26, 2025 | 13.23 | 13.27 | 13.19 | 13.25 | 13.25 | 0.34% | 6,962 |
| Sep 25, 2025 | 13.20 | 13.28 | 13.20 | 13.21 | 13.21 | 0.88% | 69,619 |
| Sep 24, 2025 | 13.03 | 13.11 | 13.03 | 13.09 | 13.09 | 0.65% | 40,740 |
| Sep 23, 2025 | 13.08 | 13.09 | 13.00 | 13.01 | 13.01 | -1.63% | 8,240 |
| Sep 22, 2025 | 13.14 | 13.22 | 13.14 | 13.22 | 13.12 | 0.46% | 6,354 |
| Sep 19, 2025 | 13.17 | 13.19 | 13.11 | 13.16 | 13.06 | 0.30% | 48,280 |
| Sep 18, 2025 | 13.11 | 13.17 | 13.05 | 13.12 | 13.02 | 1.23% | 45,257 |
| Sep 17, 2025 | 12.86 | 13.00 | 12.75 | 12.96 | 12.86 | 0.69% | 30,418 |
| Sep 16, 2025 | 12.87 | 12.90 | 12.84 | 12.87 | 12.78 | -0.18% | 3,687 |
| Sep 15, 2025 | 12.87 | 12.90 | 12.86 | 12.89 | 12.80 | -0.46% | 9,398 |
| Sep 12, 2025 | 12.94 | 12.99 | 12.93 | 12.95 | 12.86 | 1.09% | 13,807 |
| Sep 11, 2025 | 12.80 | 12.87 | 12.75 | 12.81 | 12.72 | -0.28% | 6,183 |
| Sep 10, 2025 | 12.90 | 12.93 | 12.83 | 12.85 | 12.76 | -0.93% | 12,169 |
| Sep 9, 2025 | 12.92 | 12.99 | 12.90 | 12.97 | 12.87 | 0.86% | 48,239 |
| Sep 8, 2025 | 12.93 | 12.93 | 12.86 | 12.86 | 12.77 | -0.85% | 3,460 |
| Sep 5, 2025 | 12.91 | 12.99 | 12.88 | 12.97 | 12.87 | -1.29% | 19,778 |
| Sep 4, 2025 | 13.22 | 13.27 | 13.13 | 13.14 | 13.04 | -1.65% | 74,573 |
| Sep 3, 2025 | 13.48 | 13.50 | 13.29 | 13.36 | 13.26 | -0.96% | 84,128 |
| Sep 2, 2025 | 13.53 | 13.53 | 13.46 | 13.49 | 13.39 | 1.22% | 11,646 |
| Aug 29, 2025 | 13.34 | 13.37 | 13.29 | 13.33 | 13.23 | 0.21% | 4,756 |