Direxion Daily 7 to 10 Year Treasury Bear 3X Shares (TYO)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.174 | -1.24463519313 | 13.98 | 14.06 | 13.7905 | 7730 | 14.00743627 | SP |
| 4 | -0.234 | -1.66666666667 | 14.04 | 14.71 | 13.66 | 19404 | 14.17434448 | SP |
| 12 | -0.994 | -6.71621621622 | 14.8 | 15.32 | 13.66 | 16974 | 14.42540323 | SP |
| 26 | -0.014 | -0.101302460203 | 13.82 | 15.62 | 12.9485 | 21883 | 14.39456084 | SP |
| 52 | 0.656 | 4.98859315589 | 13.15 | 16.77 | 12.81 | 32759 | 14.58207374 | SP |
| 156 | 5.516 | 66.5379975875 | 8.29 | 16.77 | 7.9996 | 89589 | 11.64618077 | SP |
| 260 | 2.146 | 18.4048027444 | 11.66 | 16.77 | 7.6025 | 60804 | 11.31377413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 13.806 | -0.22 | -1.60 | 13.86 | 13.86 | 13.7905 | 6102 |
| 1721946600 | 14.03 | -0.02 | -0.18 | 13.96 | 14.03 | 13.8402 | 16041 |
| 1721860200 | 14.0547 | 0.08 | 0.59 | 13.87 | 14.06 | 13.87 | 6433 |
| 1721773800 | 13.9716 | -0.02 | -0.17 | 13.92 | 13.98 | 13.89 | 4865 |
| 1721687400 | 13.995 | 0.04 | 0.32 | 13.94 | 14.0201 | 13.8999 | 5138 |
| 1721428200 | 13.95 | 0.15 | 1.09 | 13.98 | 13.9899 | 13.92 | 8950 |
| 1721341800 | 13.8 | 0.11 | 0.80 | 13.78 | 13.82 | 13.729 | 10095 |
| 1721255400 | 13.6899 | -0.02 | -0.15 | 13.745 | 13.78 | 13.66 | 4451 |
| 1721169000 | 13.7099 | -0.2 | -1.44 | 13.79 | 13.83 | 13.7001 | 6843 |
| 1721082600 | 13.91 | 0.17 | 1.23 | 13.86 | 13.92 | 13.82 | 46292 |
| 1720823400 | 13.741 | -0.08 | -0.57 | 13.79 | 13.84 | 13.741 | 4608 |
| 1720737000 | 13.82 | -0.24 | -1.71 | 13.78 | 13.82 | 13.73 | 16722 |
| 1720650600 | 14.06 | -0.04 | -0.32 | 14.05 | 14.12 | 14.05 | 52711 |
| 1720564200 | 14.1046 | 0.04 | 0.32 | 14.09 | 14.17 | 14.09 | 12133 |
| 1720477800 | 14.06 | 0.01 | 0.07 | 14.09 | 14.09 | 14.031 | 50858 |
| 1720218600 | 14.0506 | -0.22 | -1.56 | 14.15 | 14.15 | 14.02 | 8404 |
| 1720040640 | 14.2727 | -0.27 | -1.84 | 14.48 | 14.48 | 14.25 | 16890 |
| 1719959400 | 14.54 | -0.14 | -0.95 | 14.53 | 14.59 | 14.51 | 12673 |
| 1719873000 | 14.68 | 0.56 | 3.93 | 14.63 | 14.71 | 14.571 | 82263 |
| 1719613800 | 14.125 | 0 | 0.00 | 14.125 | 14.125 | 14.125 | 0 |
| 1719527400 | 14.125 | -0.08 | -0.54 | 14.13 | 14.13 | 14.09 | 3420 |
| 1719441000 | 14.2018 | 0.26 | 1.84 | 14.15 | 14.2127 | 14.15 | 14860 |
| 1719354600 | 13.945 | -0.18 | -1.24 | 14.02 | 14.02 | 13.94 | 3271 |
| 1719268200 | 14.12 | -0.03 | -0.21 | 14.17 | 14.21 | 14.12 | 9860 |
| 1719009000 | 14.15 | 0.02 | 0.14 | 14.05 | 14.2 | 14.05 | 8058 |
| 1718922600 | 14.13 | 0.1 | 0.72 | 14.24 | 14.26 | 14.13 | 10943 |
| 1718749800 | 14.0295 | -0.18 | -1.27 | 14.16 | 14.16 | 14.0285 | 7077 |
| 1718663400 | 14.21 | 0.22 | 1.56 | 14.22 | 14.241 | 14.18 | 17261 |
| 1718404200 | 13.992 | -0.08 | -0.55 | 14.01 | 14.05 | 13.96 | 28605 |
| 1718317800 | 14.07 | -0.28 | -1.95 | 14.16 | 14.21 | 14.03 | 23940 |
| 1718231400 | 14.35 | -0.22 | -1.51 | 14.2 | 14.3697 | 14.0901 | 32938 |
| 1718145000 | 14.57 | -0.24 | -1.62 | 14.75 | 14.761 | 14.57 | 6160 |
| 1718058600 | 14.81 | 0.11 | 0.75 | 14.83 | 14.86 | 14.78 | 25987 |
| 1717799400 | 14.7 | 0.46 | 3.23 | 14.66 | 14.71 | 14.61 | 15501 |
| 1717713000 | 14.2405 | -0 | -0.01 | 14.29 | 14.3 | 14.215 | 6746 |
| 1717626600 | 14.2421 | -0.12 | -0.86 | 14.3 | 14.429 | 14.23 | 12188 |
| 1717540200 | 14.365 | -0.23 | -1.54 | 14.42 | 14.48 | 14.34 | 14151 |
| 1717453800 | 14.59 | -0.33 | -2.21 | 14.81 | 14.81 | 14.58 | 40005 |
| 1717194600 | 14.92 | -0.17 | -1.13 | 14.96 | 14.96 | 14.9 | 9560 |
| 1717108200 | 15.09 | -0.2 | -1.32 | 15.18 | 15.18 | 15.07 | 38853 |
| 1717021800 | 15.2922 | 0.24 | 1.60 | 15.18 | 15.32 | 15.18 | 8699 |
| 1716935400 | 15.052 | 0.25 | 1.67 | 14.8 | 15.052 | 14.76 | 3736 |
| 1716589800 | 14.805 | -0.05 | -0.32 | 14.9 | 14.9 | 14.805 | 3936 |
| 1716503400 | 14.8522 | 0.19 | 1.31 | 14.7 | 14.9057 | 14.69 | 23843 |
| 1716417000 | 14.66 | 0.05 | 0.38 | 14.76 | 14.76 | 14.62 | 11971 |
| 1716330600 | 14.605 | -0.1 | -0.66 | 14.62 | 14.62 | 14.56 | 5878 |
| 1716244200 | 14.7016 | 0.06 | 0.43 | 14.7 | 14.7198 | 14.68 | 7286 |
| 1715985000 | 14.6384 | 0.14 | 0.95 | 14.59 | 14.6497 | 14.535 | 11426 |
| 1715898600 | 14.5 | 0.13 | 0.90 | 14.4 | 14.5058 | 14.37 | 15706 |
| 1715812200 | 14.37 | -0.35 | -2.34 | 14.47 | 14.52 | 14.37 | 27814 |
| 1715725800 | 14.715 | -0.11 | -0.71 | 14.75 | 14.7895 | 14.7006 | 5208 |
| 1715639400 | 14.82 | -0.06 | -0.42 | 14.75 | 14.84 | 14.75 | 57151 |
| 1715380200 | 14.8822 | 0.18 | 1.24 | 14.85 | 14.8999 | 14.821 | 12955 |
| 1715293800 | 14.7 | -0.13 | -0.85 | 14.85 | 14.88 | 14.7 | 10915 |
| 1715207400 | 14.8259 | 0.08 | 0.51 | 14.81 | 14.845 | 14.81 | 1307 |
| 1715121000 | 14.75 | -0.05 | -0.34 | 14.7 | 14.75 | 14.63 | 20837 |
| 1715034600 | 14.8 | -0.05 | -0.34 | 14.84 | 14.87 | 14.7957 | 10682 |
| 1714775400 | 14.8503 | -0.25 | -1.66 | 14.8 | 14.94 | 14.73 | 37093 |
| 1714689000 | 15.1003 | -0.17 | -1.09 | 15.32 | 15.33 | 15.06 | 38003 |
| 1714602600 | 15.2667 | -0.21 | -1.38 | 15.37 | 15.39 | 15.12 | 35201 |
| 1714516200 | 15.48 | 0.22 | 1.44 | 15.43 | 15.5 | 15.379 | 10954 |
| 1714429800 | 15.26 | -0.22 | -1.42 | 15.29 | 15.3299 | 15.24 | 19421 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
