Direxion Daily 7-10 Year Treasury Bear 3X ETF (TYO)

NYSEARCA: TYO · Real-Time Price · USD

13.71

+0.06 (0.47%)

At close: Apr 28, 2026, 4:00 PM EDT

13.72

+0.01 (0.05%)

After-hours: Apr 28, 2026, 7:45 PM EDT

TYO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	13.61	13.67	13.59	13.65	13.65	0.66%	2,452
Apr 24, 2026	13.61	13.61	13.53	13.56	13.56	-0.44%	11,304
Apr 23, 2026	13.55	13.68	13.49	13.62	13.62	0.52%	12,562
Apr 22, 2026	13.46	13.57	13.46	13.55	13.55	-0.11%	2,498
Apr 21, 2026	13.46	13.59	13.45	13.57	13.57	1.31%	2,518
Apr 20, 2026	13.42	13.46	13.38	13.39	13.39	0.10%	1,765
Apr 17, 2026	13.41	13.41	13.31	13.38	13.38	-1.28%	9,298
Apr 16, 2026	13.46	13.65	13.46	13.55	13.55	0.44%	9,420
Apr 15, 2026	13.49	13.53	13.46	13.49	13.49	0.67%	2,739
Apr 14, 2026	13.51	13.56	13.40	13.40	13.40	-0.94%	107,753
Apr 13, 2026	13.65	13.65	13.51	13.53	13.53	-0.39%	9,538
Apr 10, 2026	13.56	13.62	13.56	13.58	13.58	0.54%	12,856
Apr 9, 2026	13.53	13.59	13.48	13.51	13.51	-0.02%	8,898
Apr 8, 2026	13.45	13.54	13.44	13.51	13.51	-0.63%	14,201
Apr 7, 2026	13.72	13.79	13.59	13.60	13.59	-0.52%	83,390
Apr 6, 2026	13.74	13.74	13.65	13.67	13.67	0.71%	2,964
Apr 2, 2026	13.72	13.72	13.55	13.57	13.57	-0.73%	15,648
Apr 1, 2026	13.53	13.68	13.53	13.67	13.67	0.22%	12,825
Mar 31, 2026	13.58	13.64	13.52	13.64	13.64	-0.22%	72,710
Mar 30, 2026	13.75	13.75	13.62	13.67	13.67	-2.15%	45,846
Mar 27, 2026	14.07	14.07	13.92	13.97	13.97	0.29%	34,594
Mar 26, 2026	13.78	13.96	13.71	13.93	13.93	2.43%	48,785
Mar 25, 2026	13.71	13.71	13.56	13.60	13.60	-1.63%	17,967
Mar 24, 2026	13.90	13.99	13.75	13.83	13.83	0.18%	13,798
Mar 23, 2026	13.89	13.97	13.72	13.80	13.66	-1.15%	73,233
Mar 20, 2026	13.79	13.98	13.77	13.96	13.82	2.80%	26,139
Mar 19, 2026	13.71	13.71	13.55	13.58	13.44	0.08%	61,192
Mar 18, 2026	13.47	13.58	13.43	13.57	13.43	1.49%	19,061
Mar 17, 2026	13.39	13.41	13.36	13.37	13.23	-0.74%	31,174
Mar 16, 2026	13.46	13.49	13.42	13.47	13.33	-1.17%	12,942
Mar 13, 2026	13.51	13.64	13.47	13.63	13.49	0.29%	6,070
Mar 12, 2026	13.53	13.63	13.47	13.59	13.45	1.55%	98,041
Mar 11, 2026	13.36	13.43	13.31	13.38	13.25	1.31%	37,986
Mar 10, 2026	13.09	13.25	13.09	13.21	13.08	0.95%	11,395
Mar 9, 2026	13.31	13.31	13.07	13.09	12.95	-0.97%	34,529
Mar 6, 2026	13.25	13.33	13.16	13.21	13.08	0.33%	14,424
Mar 5, 2026	13.24	13.26	13.15	13.17	13.04	1.00%	9,179
Mar 4, 2026	13.03	13.07	12.99	13.04	12.91	0.38%	7,280
Mar 3, 2026	13.11	13.13	12.92	12.99	12.86	0.62%	49,837
Mar 2, 2026	12.81	12.97	12.81	12.91	12.78	1.57%	14,323
Feb 27, 2026	12.70	12.75	12.64	12.71	12.58	-0.78%	17,656
Feb 26, 2026	12.82	12.85	12.81	12.81	12.68	-0.54%	12,717
Feb 25, 2026	12.92	12.92	12.81	12.88	12.75	-0.10%	1,836
Feb 24, 2026	12.90	12.90	12.87	12.89	12.76	0.41%	5,213
Feb 23, 2026	12.94	12.94	12.83	12.84	12.71	-1.33%	10,413
Feb 20, 2026	13.04	13.06	12.99	13.01	12.88	0.14%	11,018
Feb 19, 2026	13.03	13.05	12.99	13.00	12.86	-0.13%	5,791
Feb 18, 2026	13.03	13.03	12.99	13.01	12.88	0.71%	14,522
Feb 17, 2026	12.89	12.95	12.89	12.92	12.79	-0.05%	9,455
Feb 13, 2026	12.94	12.97	12.91	12.93	12.79	-1.03%	7,826
Feb 12, 2026	13.20	13.20	13.05	13.06	12.93	-1.58%	4,935
Feb 11, 2026	13.31	13.32	13.19	13.27	13.14	0.76%	41,577
Feb 10, 2026	13.17	13.24	13.17	13.17	13.04	-1.50%	5,894
Feb 9, 2026	13.41	13.41	13.34	13.37	13.23	0.22%	9,477
Feb 6, 2026	13.33	13.42	13.32	13.34	13.20	0.01%	54,284
Feb 5, 2026	13.44	13.46	13.32	13.34	13.20	-1.63%	10,791
Feb 4, 2026	13.60	13.60	13.55	13.56	13.42	-0.07%	36,709
Feb 3, 2026	13.63	13.64	13.55	13.57	13.43	-0.22%	101,269
Feb 2, 2026	13.51	13.60	13.48	13.60	13.46	0.89%	87,960
Jan 30, 2026	13.47	13.50	13.47	13.48	13.34	0.10%	10,789
Jan 29, 2026	13.54	13.54	13.42	13.47	13.33	-0.33%	7,038
Jan 28, 2026	13.52	13.57	13.50	13.51	13.37	0.31%	16,703
Jan 27, 2026	13.40	13.47	13.40	13.47	13.33	0.22%	8,998
Jan 26, 2026	13.39	13.44	13.39	13.44	13.30	-0.22%	18,394
Jan 23, 2026	13.56	13.56	13.46	13.47	13.33	-0.30%	21,155
Jan 22, 2026	13.53	13.59	13.51	13.51	13.37	0.02%	13,405
Jan 21, 2026	13.58	13.62	13.48	13.51	13.37	-0.90%	9,929
Jan 20, 2026	13.63	13.63	13.54	13.63	13.49	1.34%	90,430
Jan 16, 2026	13.33	13.46	13.33	13.45	13.31	1.51%	23,650
Jan 15, 2026	13.17	13.27	13.17	13.25	13.12	0.57%	53,785
Jan 14, 2026	13.20	13.23	13.15	13.18	13.04	-0.64%	15,279
Jan 13, 2026	13.26	13.26	13.23	13.26	13.13	-0.15%	5,055
Jan 12, 2026	13.33	13.33	13.26	13.28	13.15	0.23%	23,806
Jan 9, 2026	13.34	13.34	13.23	13.25	13.12	-	6,774
Jan 8, 2026	13.25	13.28	13.21	13.25	13.12	0.77%	50,706
Jan 7, 2026	13.14	13.19	13.14	13.15	13.02	-0.57%	1,444
Jan 6, 2026	13.25	13.30	13.22	13.23	13.09	0.04%	4,344
Jan 5, 2026	13.29	13.29	13.18	13.22	13.09	-0.75%	78,806
Jan 2, 2026	13.35	13.35	13.24	13.32	13.18	0.38%	70,812
Dec 31, 2025	13.15	13.27	13.15	13.27	13.14	1.38%	7,990
Dec 30, 2025	13.11	13.13	13.08	13.09	12.96	0.29%	44,869
Dec 29, 2025	13.08	13.10	13.05	13.05	12.92	-0.37%	2,901
Dec 26, 2025	13.09	13.15	13.08	13.10	12.97	-0.38%	49,035
Dec 24, 2025	13.21	13.21	13.14	13.15	13.02	-0.67%	2,655
Dec 23, 2025	13.30	13.30	13.22	13.24	13.11	-0.31%	4,752
Dec 22, 2025	13.28	13.28	13.24	13.28	13.10	0.49%	44,910
Dec 19, 2025	13.21	13.22	13.19	13.22	13.03	0.88%	5,764
Dec 18, 2025	13.10	13.14	13.10	13.10	12.92	-0.53%	1,914
Dec 17, 2025	13.23	13.23	13.17	13.17	12.99	-0.16%	59,972
Dec 16, 2025	13.22	13.26	13.19	13.19	13.01	-0.71%	3,081
Dec 15, 2025	13.22	13.29	13.22	13.29	13.10	-0.30%	5,090
Dec 12, 2025	13.33	13.34	13.29	13.33	13.14	0.89%	8,105
Dec 11, 2025	13.11	13.21	13.11	13.21	13.03	0.04%	3,421
Dec 10, 2025	13.34	13.35	13.20	13.20	13.02	-0.65%	5,749
Dec 9, 2025	13.22	13.32	13.22	13.29	13.11	0.27%	9,394
Dec 8, 2025	13.21	13.32	13.21	13.25	13.07	0.49%	22,914
Dec 5, 2025	13.11	13.19	13.09	13.19	13.01	0.93%	45,787
Dec 4, 2025	13.05	13.09	13.05	13.07	12.89	0.99%	3,824
Dec 3, 2025	12.98	12.99	12.92	12.94	12.76	-0.69%	6,264
Dec 2, 2025	13.10	13.10	13.02	13.03	12.85	0.08%	67,894