Skip to main content
logo
Direxion Daily 7-10 Year Treasury Bear 3X ETF (TYO)
NYSEARCA: TYO · Real-Time Price · USD
14.79
+0.22 (1.48%)
Aug 28, 2026, 2:40 PM EDT - Market open

TYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202614.5514.6114.5514.5714.570.03%2,193
Aug 26, 202614.5214.5814.5214.5714.570.87%12,171
Aug 25, 202614.5714.5914.4114.4514.45-1.67%5,716
Aug 24, 202614.6914.7014.6314.6914.69-0.41%13,919
Aug 21, 202614.7114.7914.7014.7514.750.65%13,189
Aug 20, 202614.6614.6814.6214.6614.661.07%13,058
Aug 19, 202614.4814.5814.4614.5014.50-1.12%13,539
Aug 18, 202614.7714.7914.6514.6714.66-0.36%11,453
Aug 17, 202614.6814.7314.6714.7214.720.67%9,311
Aug 14, 202614.5214.6214.5214.6214.620.93%884
Aug 13, 202614.4914.4914.4514.4914.49-1.02%186,733
Aug 12, 202614.5614.6514.5614.6414.63-0.03%7,456
Aug 11, 202614.5414.6814.5414.6414.64-0.42%8,361
Aug 10, 202614.6714.7114.6414.7014.701.17%6,131
Aug 7, 202614.4514.5614.4514.5314.53-0.53%325,136
Aug 6, 202614.5814.6314.5814.6114.611.06%507,753
Aug 5, 202614.5114.5114.4114.4614.46-0.10%3,660
Aug 4, 202614.5414.5414.4314.4714.47-1.43%15,349
Aug 3, 202614.6814.7014.6414.6814.68-0.54%6,872
Jul 31, 202614.7114.8414.7114.7614.761.13%26,220
Jul 30, 202614.5414.6114.5414.6014.60-0.07%12,689
Jul 29, 202614.4714.6114.4614.6114.601.35%13,858
Jul 28, 202614.5214.5214.4014.4114.41-0.91%9,192
Jul 27, 202614.5714.5914.5314.5414.54-0.84%11,193
Jul 24, 202614.6714.6914.6114.6714.67-0.51%8,207
Jul 23, 202614.7414.7714.6914.7414.741.05%9,466
Jul 22, 202614.6214.6414.5114.5914.590.56%9,699
Jul 21, 202614.4914.5114.4714.5114.510.87%7,836
Jul 20, 202614.2914.4514.2914.3814.381.05%19,940
Jul 17, 202614.1214.2914.1114.2314.23-0.49%10,349
Jul 16, 202614.3614.3714.2714.3014.300.33%13,386
Jul 15, 202614.3314.4014.1914.2514.25-0.71%20,553
Jul 14, 202614.3014.4114.2814.3614.36-0.79%10,184
Jul 13, 202614.4514.4914.4414.4714.471.40%15,555
Jul 10, 202614.2814.3314.2714.2714.270.14%6,673
Jul 9, 202614.3114.3314.2214.2514.25-0.66%17,354
Jul 8, 202614.3214.4514.2814.3514.350.74%18,486
Jul 7, 202614.0814.2614.0814.2414.241.50%11,964
Jul 6, 202614.0414.0814.0314.0314.03-0.28%13,743
Jul 2, 202614.0514.0713.9414.0714.070.21%27,395
Jul 1, 202614.0814.1013.9914.0414.040.50%11,385
Jun 30, 202613.8313.9813.8313.9713.971.60%17,478
Jun 29, 202613.7813.7913.7413.7513.75-0.04%4,355
Jun 26, 202613.7913.7913.7413.7613.75-0.40%7,636
Jun 25, 202613.7813.8313.7513.8113.81-0.29%18,239
Jun 24, 202613.9313.9313.8413.8513.85-1.91%18,820
Jun 23, 202614.1514.1614.0914.1214.12-0.39%6,327
Jun 22, 202614.1914.2814.1914.2614.171.14%10,015
Jun 18, 202614.0214.2313.9914.1014.02-0.70%8,234
Jun 17, 202614.0014.2513.9614.2014.111.61%12,288