Skip to main content
Direxion Daily 7-10 Year Treasury Bear 3x Shares (TYO)
NYSEARCA: TYO · Real-Time Price · USD
13.21
+0.04 (0.33%)
Mar 6, 2026, 4:00 PM EST - Market closed

TYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.2513.3313.1613.2113.210.33%14,424
Mar 5, 202613.2413.2613.1513.1713.171.00%9,179
Mar 4, 202613.0313.0712.9913.0413.040.38%7,280
Mar 3, 202613.1113.1312.9212.9912.990.62%49,811
Mar 2, 202612.8112.9712.8112.9112.911.57%14,322
Feb 27, 202612.7012.7512.6412.7112.71-0.78%17,656
Feb 26, 202612.8212.8512.8112.8112.81-0.54%12,717
Feb 25, 202612.9212.9212.8112.8812.88-0.10%1,794
Feb 24, 202612.9012.9012.8712.8912.890.41%5,213
Feb 23, 202612.9412.9412.8312.8412.84-1.33%10,338
Feb 20, 202613.0413.0612.9913.0113.010.14%11,011
Feb 19, 202613.0313.0512.9913.0013.00-0.13%5,791
Feb 18, 202613.0313.0312.9913.0113.010.71%14,322
Feb 17, 202612.8912.9512.8912.9212.92-0.05%9,455
Feb 13, 202612.9412.9712.9112.9312.93-1.03%7,826
Feb 12, 202613.2013.2013.0513.0613.06-1.58%4,935
Feb 11, 202613.3113.3213.1913.2713.270.76%41,577
Feb 10, 202613.1713.2413.1713.1713.17-1.50%5,894
Feb 9, 202613.4113.4113.3413.3713.370.22%9,477
Feb 6, 202613.3313.4213.3213.3413.340.01%54,284
Feb 5, 202613.4413.4613.3213.3413.34-1.63%10,791
Feb 4, 202613.6013.6013.5513.5613.56-0.07%36,709
Feb 3, 202613.6313.6413.5513.5713.57-0.22%101,062
Feb 2, 202613.5113.6013.4813.6013.600.89%87,960
Jan 30, 202613.4713.5013.4713.4813.480.10%10,789
Jan 29, 202613.5413.5413.4213.4713.47-0.33%6,958
Jan 28, 202613.5213.5713.5013.5113.510.31%16,653
Jan 27, 202613.4013.4713.4013.4713.470.22%8,550
Jan 26, 202613.3913.4413.3913.4413.44-0.22%18,394
Jan 23, 202613.5613.5613.4613.4713.47-0.30%21,155
Jan 22, 202613.5313.5913.5113.5113.510.02%13,405
Jan 21, 202613.5813.6213.4813.5113.51-0.90%9,929
Jan 20, 202613.6313.6313.5413.6313.631.34%88,733
Jan 16, 202613.3313.4613.3313.4513.451.51%23,349
Jan 15, 202613.1713.2713.1713.2513.250.57%53,785
Jan 14, 202613.2013.2313.1513.1813.18-0.64%15,279
Jan 13, 202613.2613.2613.2313.2613.26-0.15%5,054
Jan 12, 202613.3313.3313.2613.2813.280.23%23,806
Jan 9, 202613.3413.3413.2313.2513.25-6,774
Jan 8, 202613.2513.2813.2113.2513.250.77%50,706
Jan 7, 202613.1413.1913.1413.1513.15-0.57%1,444
Jan 6, 202613.2513.3013.2213.2313.220.04%4,344
Jan 5, 202613.2913.2913.1813.2213.22-0.75%78,806
Jan 2, 202613.3513.3513.2413.3213.320.38%70,812
Dec 31, 202513.1513.2713.1513.2713.271.38%7,990
Dec 30, 202513.1113.1313.0813.0913.090.29%44,869
Dec 29, 202513.0813.1013.0513.0513.05-0.37%2,901
Dec 26, 202513.0913.1513.0813.1013.10-0.38%49,035
Dec 24, 202513.2113.2113.1413.1513.15-0.67%2,655
Dec 23, 202513.3013.3013.2213.2413.24-0.31%4,752
Dec 22, 202513.2813.2813.2413.2813.230.49%44,910
Dec 19, 202513.2113.2213.1913.2213.170.88%5,764
Dec 18, 202513.1013.1413.1013.1013.05-0.53%1,914
Dec 17, 202513.2313.2313.1713.1713.12-0.16%59,972
Dec 16, 202513.2213.2613.1913.1913.14-0.71%3,081
Dec 15, 202513.2213.2913.2213.2913.24-0.30%5,090
Dec 12, 202513.3313.3413.2913.3313.280.89%8,105
Dec 11, 202513.1113.2113.1113.2113.160.04%3,421
Dec 10, 202513.3413.3513.2013.2013.16-0.65%5,749
Dec 9, 202513.2213.3213.2213.2913.240.27%9,394
Dec 8, 202513.2113.3213.2113.2513.210.49%22,914
Dec 5, 202513.1113.1913.0913.1913.140.93%45,787
Dec 4, 202513.0513.0913.0513.0713.020.99%3,824
Dec 3, 202512.9812.9912.9212.9412.89-0.69%6,264
Dec 2, 202513.1013.1013.0213.0312.980.08%67,894
Dec 1, 202513.0013.0413.0013.0212.971.17%8,031
Nov 28, 202512.7912.8712.7912.8712.820.95%4,808
Nov 26, 202512.8012.8712.7512.7512.700.15%1,286
Nov 25, 202512.8012.8112.7312.7312.68-1.04%45,223
Nov 24, 202512.8512.9212.8512.8612.82-0.47%2,201
Nov 21, 202512.9512.9912.9112.9312.88-0.73%8,505
Nov 20, 202513.0713.0713.0113.0212.97-0.70%8,289
Nov 19, 202513.1113.1213.0513.1113.060.29%6,513
Nov 18, 202513.0313.1313.0313.0713.03-0.47%15,245
Nov 17, 202513.1213.1813.1013.1413.09-0.23%20,013
Nov 14, 202513.0013.1813.0013.1713.120.89%9,777
Nov 13, 202513.0613.1113.0413.0513.000.69%46,387
Nov 12, 202512.9813.0112.9612.9612.91-43,949
Nov 11, 202513.0313.0412.9612.9612.91-1.29%8,982
Nov 10, 202513.0913.1313.0913.1313.080.46%4,419
Nov 7, 202513.0913.0913.0113.0713.02-0.08%4,612
Nov 6, 202513.1313.1313.0213.0813.03-1.06%55,453
Nov 5, 202513.1213.2613.1213.2213.171.26%17,282
Nov 4, 202513.0813.0813.0313.0613.01-0.18%8,565
Nov 3, 202513.0513.1113.0513.0813.03-0.08%2,779
Oct 31, 202513.0213.0913.0213.0913.04-3,890
Oct 30, 202513.1513.1513.0413.0913.040.77%40,557
Oct 29, 202512.7612.9912.7512.9912.941.84%10,863
Oct 28, 202512.7812.7812.7412.7612.71-0.23%11,134
Oct 27, 202512.8512.8612.7912.7912.74-0.20%1,209
Oct 24, 202512.7912.8512.7512.8112.760.21%50,452
Oct 23, 202512.7412.7912.7412.7812.741.05%2,583
Oct 22, 202512.7012.7012.6512.6512.60-0.10%1,026
Oct 21, 202512.6512.6612.6212.6612.62-0.52%3,101
Oct 20, 202512.7912.7912.7312.7312.68-0.24%411
Oct 17, 202512.7812.8012.7612.7612.710.63%7,244
Oct 16, 202512.9112.9112.6812.6812.63-1.42%4,799
Oct 15, 202512.7912.9012.7812.8612.820.37%2,091
Oct 14, 202512.8412.8812.8212.8212.77-0.67%1,968
Oct 13, 202512.9312.9512.8912.9012.86-0.04%8,190