Direxion Daily 7-10 Year Treasury Bear 3X ETF (TYO)
NYSEARCA: TYO · Real-Time Price · USD
14.53
-0.08 (-0.54%)
Aug 7, 2026, 4:00 PM EDT - Market closed
TYO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 14.45 | 14.56 | 14.45 | 14.53 | 14.53 | -0.53% | 325,136 |
| Aug 6, 2026 | 14.58 | 14.63 | 14.58 | 14.61 | 14.61 | 1.06% | 507,753 |
| Aug 5, 2026 | 14.51 | 14.51 | 14.41 | 14.46 | 14.46 | -0.10% | 3,660 |
| Aug 4, 2026 | 14.54 | 14.54 | 14.43 | 14.47 | 14.47 | -1.43% | 15,349 |
| Aug 3, 2026 | 14.68 | 14.70 | 14.64 | 14.68 | 14.68 | -0.54% | 6,872 |
| Jul 31, 2026 | 14.71 | 14.84 | 14.71 | 14.76 | 14.76 | 1.13% | 26,220 |
| Jul 30, 2026 | 14.54 | 14.61 | 14.54 | 14.60 | 14.60 | -0.07% | 12,689 |
| Jul 29, 2026 | 14.47 | 14.61 | 14.46 | 14.61 | 14.60 | 1.35% | 13,858 |
| Jul 28, 2026 | 14.52 | 14.52 | 14.40 | 14.41 | 14.41 | -0.91% | 9,192 |
| Jul 27, 2026 | 14.57 | 14.59 | 14.53 | 14.54 | 14.54 | -0.84% | 11,193 |
| Jul 24, 2026 | 14.67 | 14.69 | 14.61 | 14.67 | 14.67 | -0.51% | 8,207 |
| Jul 23, 2026 | 14.74 | 14.77 | 14.69 | 14.74 | 14.74 | 1.05% | 9,466 |
| Jul 22, 2026 | 14.62 | 14.64 | 14.51 | 14.59 | 14.59 | 0.56% | 9,699 |
| Jul 21, 2026 | 14.49 | 14.51 | 14.47 | 14.51 | 14.51 | 0.87% | 7,836 |
| Jul 20, 2026 | 14.29 | 14.45 | 14.29 | 14.38 | 14.38 | 1.05% | 19,940 |
| Jul 17, 2026 | 14.12 | 14.29 | 14.11 | 14.23 | 14.23 | -0.49% | 10,349 |
| Jul 16, 2026 | 14.36 | 14.37 | 14.27 | 14.30 | 14.30 | 0.33% | 13,386 |
| Jul 15, 2026 | 14.33 | 14.40 | 14.19 | 14.25 | 14.25 | -0.71% | 20,553 |
| Jul 14, 2026 | 14.30 | 14.41 | 14.28 | 14.36 | 14.36 | -0.79% | 10,184 |
| Jul 13, 2026 | 14.45 | 14.49 | 14.44 | 14.47 | 14.47 | 1.40% | 15,555 |
| Jul 10, 2026 | 14.28 | 14.33 | 14.27 | 14.27 | 14.27 | 0.14% | 6,673 |
| Jul 9, 2026 | 14.31 | 14.33 | 14.22 | 14.25 | 14.25 | -0.66% | 17,354 |
| Jul 8, 2026 | 14.32 | 14.45 | 14.28 | 14.35 | 14.35 | 0.74% | 18,486 |
| Jul 7, 2026 | 14.08 | 14.26 | 14.08 | 14.24 | 14.24 | 1.50% | 11,964 |
| Jul 6, 2026 | 14.04 | 14.08 | 14.03 | 14.03 | 14.03 | -0.28% | 13,743 |
| Jul 2, 2026 | 14.05 | 14.07 | 13.94 | 14.07 | 14.07 | 0.21% | 27,395 |
| Jul 1, 2026 | 14.08 | 14.10 | 13.99 | 14.04 | 14.04 | 0.50% | 11,385 |
| Jun 30, 2026 | 13.83 | 13.98 | 13.83 | 13.97 | 13.97 | 1.60% | 17,478 |
| Jun 29, 2026 | 13.78 | 13.79 | 13.74 | 13.75 | 13.75 | -0.04% | 4,355 |
| Jun 26, 2026 | 13.79 | 13.79 | 13.74 | 13.76 | 13.75 | -0.40% | 7,636 |
| Jun 25, 2026 | 13.78 | 13.83 | 13.75 | 13.81 | 13.81 | -0.29% | 18,239 |
| Jun 24, 2026 | 13.93 | 13.93 | 13.84 | 13.85 | 13.85 | -1.91% | 18,820 |
| Jun 23, 2026 | 14.15 | 14.16 | 14.09 | 14.12 | 14.12 | -0.39% | 6,327 |
| Jun 22, 2026 | 14.19 | 14.28 | 14.19 | 14.26 | 14.17 | 1.14% | 10,015 |
| Jun 18, 2026 | 14.02 | 14.23 | 13.99 | 14.10 | 14.02 | -0.70% | 8,234 |
| Jun 17, 2026 | 14.00 | 14.25 | 13.96 | 14.20 | 14.11 | 1.61% | 12,288 |
| Jun 16, 2026 | 14.01 | 14.04 | 13.97 | 13.97 | 13.89 | -0.82% | 738 |
| Jun 15, 2026 | 14.03 | 14.09 | 14.01 | 14.09 | 14.01 | -0.11% | 10,041 |
| Jun 12, 2026 | 14.11 | 14.23 | 14.08 | 14.10 | 14.02 | 0.57% | 51,397 |
| Jun 11, 2026 | 14.27 | 14.30 | 13.88 | 14.02 | 13.94 | -1.96% | 51,362 |
| Jun 10, 2026 | 14.27 | 14.35 | 14.25 | 14.30 | 14.22 | 0.28% | 5,498 |
| Jun 9, 2026 | 14.32 | 14.35 | 14.26 | 14.26 | 14.18 | -1.18% | 22,153 |
| Jun 8, 2026 | 14.31 | 14.43 | 14.25 | 14.43 | 14.35 | 0.77% | 60,550 |
| Jun 5, 2026 | 14.29 | 14.36 | 14.29 | 14.32 | 14.24 | 1.34% | 30,419 |
| Jun 4, 2026 | 14.09 | 14.13 | 14.03 | 14.13 | 14.05 | -0.42% | 46,080 |
| Jun 3, 2026 | 14.18 | 14.21 | 14.12 | 14.19 | 14.11 | 1.07% | 22,264 |
| Jun 2, 2026 | 14.04 | 14.05 | 14.01 | 14.04 | 13.96 | -0.21% | 4,439 |
| Jun 1, 2026 | 14.18 | 14.22 | 14.07 | 14.07 | 13.99 | 0.36% | 11,974 |
| May 29, 2026 | 13.98 | 14.03 | 13.97 | 14.02 | 13.94 | -0.09% | 14,452 |
| May 28, 2026 | 14.12 | 14.12 | 14.02 | 14.03 | 13.95 | -0.69% | 13,487 |