Direxion Daily 7-10 Year Treasury Bear 3X ETF (TYO)
NYSEARCA: TYO · Real-Time Price · USD
13.75
-0.06 (-0.40%)
At close: Jun 26, 2026, 4:00 PM EDT
13.74
-0.02 (-0.14%)
After-hours: Jun 26, 2026, 8:00 PM EDT
TYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 14.09 | 14.14 | 14.04 | 14.13 | 14.05 | -0.06% | 32,226 |
| May 26, 2026 | 14.08 | 14.18 | 14.08 | 14.14 | 14.06 | -1.27% | 25,604 |
| May 22, 2026 | 14.30 | 14.44 | 14.25 | 14.32 | 14.24 | -0.20% | 13,499 |
| May 21, 2026 | 14.48 | 14.53 | 14.32 | 14.35 | 14.27 | 0.20% | 22,485 |
| May 20, 2026 | 14.63 | 14.63 | 14.32 | 14.32 | 14.24 | -2.19% | 44,189 |
| May 19, 2026 | 14.64 | 14.71 | 14.59 | 14.64 | 14.56 | 1.42% | 31,786 |
| May 18, 2026 | 14.43 | 14.51 | 14.36 | 14.44 | 14.35 | 0.03% | 63,051 |
| May 15, 2026 | 14.31 | 14.49 | 14.31 | 14.43 | 14.35 | 2.50% | 42,032 |
| May 14, 2026 | 13.98 | 14.08 | 13.97 | 14.08 | 14.00 | 0.20% | 2,977 |
| May 13, 2026 | 14.08 | 14.13 | 14.04 | 14.05 | 13.97 | 0.11% | 13,346 |
| May 12, 2026 | 14.02 | 14.06 | 14.00 | 14.03 | 13.96 | 1.26% | 32,480 |
| May 11, 2026 | 13.79 | 13.90 | 13.78 | 13.86 | 13.78 | 0.80% | 11,737 |
| May 8, 2026 | 13.70 | 13.75 | 13.68 | 13.75 | 13.67 | -0.43% | 1,829 |
| May 7, 2026 | 13.63 | 13.85 | 13.63 | 13.81 | 13.73 | 0.93% | 42,380 |
| May 6, 2026 | 13.78 | 13.78 | 13.68 | 13.68 | 13.61 | -1.85% | 7,876 |
| May 5, 2026 | 13.91 | 13.95 | 13.81 | 13.94 | 13.86 | -0.25% | 3,480 |
| May 4, 2026 | 13.91 | 14.03 | 13.90 | 13.98 | 13.90 | 1.05% | 17,512 |
| May 1, 2026 | 13.85 | 13.86 | 13.73 | 13.83 | 13.75 | -0.07% | 8,198 |
| Apr 30, 2026 | 13.81 | 13.91 | 13.80 | 13.84 | 13.76 | -0.65% | 47,748 |
| Apr 29, 2026 | 13.81 | 13.94 | 13.80 | 13.93 | 13.85 | 1.58% | 51,427 |
| Apr 28, 2026 | 13.71 | 13.74 | 13.67 | 13.71 | 13.64 | 0.47% | 14,328 |
| Apr 27, 2026 | 13.61 | 13.67 | 13.59 | 13.65 | 13.57 | 0.66% | 2,452 |
| Apr 24, 2026 | 13.61 | 13.61 | 13.53 | 13.56 | 13.48 | -0.44% | 11,304 |
| Apr 23, 2026 | 13.55 | 13.68 | 13.49 | 13.62 | 13.54 | 0.52% | 12,562 |
| Apr 22, 2026 | 13.46 | 13.57 | 13.46 | 13.55 | 13.47 | -0.11% | 2,499 |
| Apr 21, 2026 | 13.46 | 13.59 | 13.45 | 13.57 | 13.49 | 1.31% | 2,518 |
| Apr 20, 2026 | 13.42 | 13.46 | 13.38 | 13.39 | 13.31 | 0.10% | 1,765 |
| Apr 17, 2026 | 13.41 | 13.41 | 13.31 | 13.38 | 13.30 | -1.28% | 9,304 |
| Apr 16, 2026 | 13.46 | 13.65 | 13.46 | 13.55 | 13.47 | 0.44% | 9,420 |