Skip to main content
logo
Direxion Daily 7-10 Year Treasury Bear 3X ETF (TYO)
NYSEARCA: TYO · Real-Time Price · USD
14.23
-0.07 (-0.49%)
Jul 17, 2026, 4:00 PM EDT - Market closed

TYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 16, 202614.0114.0413.9713.9713.89-0.82%738
Jun 15, 202614.0314.0914.0114.0914.01-0.11%10,041
Jun 12, 202614.1114.2314.0814.1014.020.57%51,397
Jun 11, 202614.2714.3013.8814.0213.94-1.96%51,362
Jun 10, 202614.2714.3514.2514.3014.220.28%5,498
Jun 9, 202614.3214.3514.2614.2614.18-1.18%22,153
Jun 8, 202614.3114.4314.2514.4314.350.77%60,550
Jun 5, 202614.2914.3614.2914.3214.241.34%30,419
Jun 4, 202614.0914.1314.0314.1314.05-0.42%46,080
Jun 3, 202614.1814.2114.1214.1914.111.07%22,264
Jun 2, 202614.0414.0514.0114.0413.96-0.21%4,439
Jun 1, 202614.1814.2214.0714.0713.990.36%11,974
May 29, 202613.9814.0313.9714.0213.94-0.09%14,452
May 28, 202614.1214.1214.0214.0313.95-0.69%13,487
May 27, 202614.0914.1414.0414.1314.05-0.06%32,226
May 26, 202614.0814.1814.0814.1414.06-1.27%25,604
May 22, 202614.3014.4414.2514.3214.24-0.20%13,499
May 21, 202614.4814.5314.3214.3514.270.20%22,485
May 20, 202614.6314.6314.3214.3214.24-2.19%44,189
May 19, 202614.6414.7114.5914.6414.561.42%31,786
May 18, 202614.4314.5114.3614.4414.350.03%63,051
May 15, 202614.3114.4914.3114.4314.352.50%42,032
May 14, 202613.9814.0813.9714.0814.000.20%2,977
May 13, 202614.0814.1314.0414.0513.970.11%13,346
May 12, 202614.0214.0614.0014.0313.961.26%32,480
May 11, 202613.7913.9013.7813.8613.780.80%11,737
May 8, 202613.7013.7513.6813.7513.67-0.43%1,829
May 7, 202613.6313.8513.6313.8113.730.93%42,380
May 6, 202613.7813.7813.6813.6813.61-1.85%7,876