Direxion Daily 7-10 Year Treasury Bear 3x Shares (TYO)
NYSEARCA: TYO · Real-Time Price · USD
14.21
+0.27 (1.94%)
At close: May 12, 2025, 4:00 PM
14.21
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
TYO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.28 | 14.28 | 14.14 | 14.21 | 14.21 | 1.94% | 35,230 |
| May 9, 2025 | 13.92 | 13.97 | 13.85 | 13.94 | 13.94 | -0.29% | 6,596 |
| May 8, 2025 | 13.65 | 13.98 | 13.65 | 13.98 | 13.98 | 2.49% | 46,936 |
| May 7, 2025 | 13.71 | 13.74 | 13.63 | 13.64 | 13.64 | -0.94% | 13,271 |
| May 6, 2025 | 13.93 | 13.93 | 13.75 | 13.77 | 13.77 | -0.86% | 43,395 |
| May 5, 2025 | 13.82 | 13.98 | 13.80 | 13.89 | 13.89 | 1.02% | 44,607 |
| May 2, 2025 | 13.73 | 13.86 | 13.63 | 13.75 | 13.75 | 2.00% | 8,424 |
| May 1, 2025 | 13.27 | 13.56 | 13.27 | 13.48 | 13.48 | 1.20% | 17,033 |
| Apr 30, 2025 | 13.41 | 13.41 | 13.26 | 13.32 | 13.32 | -0.29% | 14,453 |
| Apr 29, 2025 | 13.47 | 13.47 | 13.34 | 13.36 | 13.36 | -1.04% | 12,531 |
| Apr 28, 2025 | 13.58 | 13.58 | 13.47 | 13.50 | 13.50 | -1.10% | 8,126 |
| Apr 25, 2025 | 13.68 | 13.74 | 13.58 | 13.65 | 13.65 | -1.05% | 47,942 |
| Apr 24, 2025 | 13.84 | 13.89 | 13.73 | 13.80 | 13.80 | -1.57% | 6,026 |
| Apr 23, 2025 | 13.70 | 14.07 | 13.66 | 14.02 | 14.02 | -0.25% | 9,298 |
| Apr 22, 2025 | 13.99 | 14.05 | 13.97 | 14.05 | 14.05 | -0.14% | 8,853 |
| Apr 21, 2025 | 13.99 | 14.07 | 13.83 | 14.07 | 14.07 | 1.80% | 16,179 |
| Apr 17, 2025 | 13.69 | 13.86 | 13.69 | 13.82 | 13.82 | 0.95% | 52,863 |
| Apr 16, 2025 | 13.86 | 13.91 | 13.65 | 13.69 | 13.69 | -1.30% | 27,485 |
| Apr 15, 2025 | 13.93 | 13.98 | 13.78 | 13.87 | 13.87 | -0.93% | 67,210 |
| Apr 14, 2025 | 14.12 | 14.17 | 13.95 | 14.00 | 14.00 | -2.44% | 37,917 |
| Apr 11, 2025 | 14.30 | 14.61 | 14.25 | 14.35 | 14.35 | 2.06% | 60,634 |
| Apr 10, 2025 | 13.89 | 14.09 | 13.75 | 14.06 | 14.06 | 2.11% | 78,252 |
| Apr 9, 2025 | 13.97 | 14.23 | 13.77 | 13.77 | 13.77 | 0.95% | 88,015 |
| Apr 8, 2025 | 13.67 | 13.70 | 13.40 | 13.64 | 13.64 | 1.19% | 58,747 |
| Apr 7, 2025 | 13.00 | 13.48 | 12.99 | 13.48 | 13.48 | 3.93% | 22,501 |
| Apr 4, 2025 | 12.76 | 12.99 | 12.61 | 12.97 | 12.97 | -0.69% | 23,770 |
| Apr 3, 2025 | 13.06 | 13.11 | 12.95 | 13.06 | 13.06 | -3.12% | 56,307 |
| Apr 2, 2025 | 13.25 | 13.61 | 13.25 | 13.48 | 13.48 | 0.30% | 31,729 |
| Apr 1, 2025 | 13.47 | 13.47 | 13.37 | 13.44 | 13.44 | -0.96% | 9,443 |
| Mar 31, 2025 | 13.56 | 13.69 | 13.50 | 13.57 | 13.57 | -0.80% | 41,363 |
| Mar 28, 2025 | 13.83 | 13.83 | 13.67 | 13.68 | 13.68 | -2.22% | 23,524 |
| Mar 27, 2025 | 14.01 | 14.05 | 13.99 | 13.99 | 13.99 | 0.29% | 20,820 |
| Mar 26, 2025 | 13.97 | 14.00 | 13.90 | 13.95 | 13.95 | 0.65% | 45,650 |
| Mar 25, 2025 | 13.93 | 13.93 | 13.82 | 13.86 | 13.86 | -2.05% | 19,649 |
| Mar 24, 2025 | 14.04 | 14.17 | 14.04 | 14.15 | 13.92 | 1.80% | 14,156 |
| Mar 21, 2025 | 13.77 | 13.92 | 13.77 | 13.90 | 13.67 | 0.31% | 11,364 |
| Mar 20, 2025 | 13.73 | 13.88 | 13.73 | 13.86 | 13.63 | -0.31% | 18,402 |
| Mar 19, 2025 | 14.10 | 14.12 | 13.89 | 13.90 | 13.67 | -0.93% | 12,239 |
| Mar 18, 2025 | 14.13 | 14.13 | 13.98 | 14.03 | 13.80 | -0.32% | 28,815 |
| Mar 17, 2025 | 14.04 | 14.13 | 13.96 | 14.08 | 13.85 | -0.25% | 25,825 |
| Mar 14, 2025 | 14.03 | 14.12 | 14.03 | 14.11 | 13.88 | 1.36% | 24,643 |
| Mar 13, 2025 | 14.18 | 14.21 | 13.92 | 13.92 | 13.69 | -1.35% | 35,669 |
| Mar 12, 2025 | 14.15 | 14.15 | 14.02 | 14.11 | 13.88 | 1.15% | 19,579 |
| Mar 11, 2025 | 13.79 | 14.02 | 13.72 | 13.95 | 13.72 | 1.01% | 34,346 |
| Mar 10, 2025 | 13.89 | 13.90 | 13.75 | 13.81 | 13.59 | -2.06% | 17,978 |
| Mar 7, 2025 | 13.92 | 14.13 | 13.83 | 14.10 | 13.87 | 0.46% | 19,786 |
| Mar 6, 2025 | 14.06 | 14.19 | 13.97 | 14.04 | 13.81 | 0.25% | 31,020 |
| Mar 5, 2025 | 13.75 | 14.00 | 13.73 | 14.00 | 13.77 | 1.74% | 8,867 |
| Mar 4, 2025 | 13.61 | 13.79 | 13.48 | 13.76 | 13.54 | 0.88% | 23,437 |
| Mar 3, 2025 | 13.91 | 13.91 | 13.62 | 13.64 | 13.42 | -1.09% | 17,608 |