Skip to main content
Direxion Daily 7-10 Year Treasury Bear 3x Shares (TYO)
NYSEARCA: TYO · Real-Time Price · USD
13.19
+0.12 (0.93%)
At close: Dec 5, 2025, 4:00 PM EST
13.19
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

TYO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.1113.1113.0913.12-0.40%7,469
Dec 4, 202513.0513.0913.0513.0713.070.99%3,824
Dec 3, 202512.9812.9912.9212.9412.94-0.69%6,264
Dec 2, 202513.1013.1013.0213.0313.030.08%67,894
Dec 1, 202513.0013.0413.0013.0213.021.17%8,031
Nov 28, 202512.7912.8712.7912.8712.870.95%4,808
Nov 26, 202512.8012.8712.7512.7512.750.15%1,286
Nov 25, 202512.8012.8112.7312.7312.73-1.04%45,223
Nov 24, 202512.8512.9212.8512.8612.86-0.47%2,201
Nov 21, 202512.9512.9912.9112.9312.93-0.73%8,505
Nov 20, 202513.0713.0713.0113.0213.02-0.70%8,289
Nov 19, 202513.1113.1213.0513.1113.110.29%6,513
Nov 18, 202513.0313.1313.0313.0713.07-0.47%15,245
Nov 17, 202513.1213.1813.1013.1413.14-0.23%20,013
Nov 14, 202513.0013.1813.0013.1713.170.89%9,777
Nov 13, 202513.0613.1113.0413.0513.050.69%46,387
Nov 12, 202512.9813.0112.9612.9612.96-43,949
Nov 11, 202513.0313.0412.9612.9612.96-1.29%8,982
Nov 10, 202513.0913.1313.0913.1313.130.46%4,419
Nov 7, 202513.0913.0913.0113.0713.07-0.08%4,612
Nov 6, 202513.1313.1313.0213.0813.08-1.06%55,453
Nov 5, 202513.1213.2613.1213.2213.221.26%17,282
Nov 4, 202513.0813.0813.0313.0613.06-0.18%8,565
Nov 3, 202513.0513.1113.0513.0813.08-0.08%2,779
Oct 31, 202513.0213.0913.0213.0913.09-3,890
Oct 30, 202513.1513.1513.0413.0913.090.77%40,557
Oct 29, 202512.7612.9912.7512.9912.991.84%10,863
Oct 28, 202512.7812.7812.7412.7612.76-0.23%11,134
Oct 27, 202512.8512.8612.7912.7912.79-0.20%1,209
Oct 24, 202512.7912.8512.7512.8112.810.21%50,452
Oct 23, 202512.7412.7912.7412.7812.781.05%2,583
Oct 22, 202512.7012.7012.6512.6512.65-0.10%1,026
Oct 21, 202512.6512.6612.6212.6612.66-0.52%3,101
Oct 20, 202512.7912.7912.7312.7312.73-0.24%411
Oct 17, 202512.7812.8012.7612.7612.760.63%7,244
Oct 16, 202512.9112.9112.6812.6812.68-1.42%4,799
Oct 15, 202512.7912.9012.7812.8612.860.37%2,091
Oct 14, 202512.8412.8812.8212.8212.82-0.67%1,968
Oct 13, 202512.9312.9512.8912.9012.90-0.04%8,190
Oct 10, 202513.0513.0612.8812.9112.91-1.70%6,688
Oct 9, 202513.1613.1813.1313.1313.130.08%8,379
Oct 8, 202513.0913.1213.0713.1213.120.05%5,841
Oct 7, 202513.1613.1913.0913.1113.11-0.73%2,629
Oct 6, 202513.1913.2113.1413.2113.210.99%4,401
Oct 3, 202512.9913.0812.9913.0813.080.85%5,316
Oct 2, 202513.0213.0712.9512.9712.97-0.61%46,777
Oct 1, 202512.9713.0812.9713.0513.05-0.91%9,972
Sep 30, 202513.1113.1713.0413.1713.170.23%9,970
Sep 29, 202513.1613.2013.1213.1413.14-0.83%15,535
Sep 26, 202513.2313.2713.1913.2513.250.34%6,962
Sep 25, 202513.2013.2813.2013.2113.210.88%69,619
Sep 24, 202513.0313.1113.0313.0913.090.65%40,740
Sep 23, 202513.0813.0913.0013.0113.01-1.63%8,240
Sep 22, 202513.1413.2213.1413.2213.120.46%6,354
Sep 19, 202513.1713.1913.1113.1613.060.30%48,280
Sep 18, 202513.1113.1713.0513.1213.021.23%45,257
Sep 17, 202512.8613.0012.7512.9612.860.69%30,418
Sep 16, 202512.8712.9012.8412.8712.78-0.18%3,687
Sep 15, 202512.8712.9012.8612.8912.80-0.46%9,398
Sep 12, 202512.9412.9912.9312.9512.861.09%13,807
Sep 11, 202512.8012.8712.7512.8112.72-0.28%6,183
Sep 10, 202512.9012.9312.8312.8512.76-0.93%12,169
Sep 9, 202512.9212.9912.9012.9712.870.86%48,239
Sep 8, 202512.9312.9312.8612.8612.77-0.85%3,460
Sep 5, 202512.9112.9912.8812.9712.87-1.29%19,778
Sep 4, 202513.2213.2713.1313.1413.04-1.65%74,573
Sep 3, 202513.4813.5013.2913.3613.26-0.96%84,128
Sep 2, 202513.5313.5313.4613.4913.391.22%11,646
Aug 29, 202513.3413.3713.2913.3313.230.21%4,756
Aug 28, 202513.3913.3913.2713.3013.20-0.60%4,036
Aug 27, 202513.4813.5113.3513.3813.28-0.30%2,026
Aug 26, 202513.4913.5513.4213.4213.32-0.70%1,664
Aug 25, 202513.5313.5413.4713.5213.420.52%4,054
Aug 22, 202513.6113.6113.4313.4513.35-1.61%9,375
Aug 21, 202513.6013.6913.6013.6713.561.03%10,472
Aug 20, 202513.5813.5813.4413.5313.43-0.62%6,563
Aug 19, 202513.6213.6213.5613.6113.51-0.57%12,227
Aug 18, 202513.6113.7013.6113.6913.590.50%6,932
Aug 15, 202513.5713.6713.5713.6213.520.53%5,227
Aug 14, 202513.4613.5813.4613.5513.451.03%7,181
Aug 13, 202513.4113.4113.3613.4113.31-1.03%8,246
Aug 12, 202513.6013.6113.5413.5513.450.44%6,544
Aug 11, 202513.5313.5613.4913.4913.39-0.37%8,382
Aug 8, 202513.4613.5713.4613.5413.440.97%16,754
Aug 7, 202513.3813.4413.3613.4113.310.15%2,048
Aug 6, 202513.3913.4513.3613.3913.290.41%5,794
Aug 5, 202513.3913.3913.3313.3413.240.26%2,672
Aug 4, 202513.3313.4113.3013.3013.20-0.52%5,059
Aug 1, 202513.4713.4713.3213.3713.27-3.33%14,901
Jul 31, 202513.8113.8413.7213.8313.730.07%3,063
Jul 30, 202513.8413.8413.7413.8213.720.88%7,142
Jul 29, 202513.8613.8613.6813.7013.60-1.86%11,156
Jul 28, 202513.9613.9713.8713.9613.860.79%12,441
Jul 25, 202513.9913.9913.8513.8513.75-0.65%10,047
Jul 24, 202514.0014.0013.9013.9413.840.47%8,019
Jul 23, 202513.8113.9013.8113.8813.771.18%6,978
Jul 22, 202513.7713.7813.7113.7113.61-0.63%2,406
Jul 21, 202513.8113.8313.7313.8013.70-1.15%14,870
Jul 18, 202513.9714.0213.9213.9613.86-0.64%7,866
Jul 17, 202514.0514.0914.0014.0513.95-0.04%5,953