Direxion Daily 7 to 10 Year Treasury Bear 3X Shares (TYO)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 1.89366351056 | 13.73 | 14.17 | 13.73 | 21759 | 13.93871966 | SP |
| 4 | -0.13 | -0.920679886686 | 14.12 | 14.21 | 13.48 | 22361 | 13.95431475 | SP |
| 12 | -0.84 | -5.66419420094 | 14.83 | 15.63 | 13.48 | 26668 | 14.61824683 | SP |
| 26 | 1.55 | 12.459807074 | 12.44 | 15.63 | 12.3 | 25965 | 14.35470213 | SP |
| 52 | 0.05 | 0.358680057389 | 13.94 | 15.6402 | 12.1884 | 21570 | 14.2770199 | SP |
| 156 | 3.49 | 33.2380952381 | 10.5 | 16.77 | 10.1066 | 72677 | 12.74569124 | SP |
| 260 | 5.76 | 69.9878493317 | 8.23 | 16.77 | 7.6025 | 63028 | 11.52874854 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 13.99 | 0.04 | 0.29 | 14.05 | 14.05 | 13.99 | 20820 |
| 1743028200 | 13.95 | 0.09 | 0.65 | 13.97 | 14 | 13.9 | 45650 |
| 1742941800 | 13.8596 | -0.29 | -2.05 | 13.93 | 13.93 | 13.82 | 19649 |
| 1742855400 | 14.15 | 0.25 | 1.80 | 14.04 | 14.17 | 14.04 | 14031 |
| 1742596200 | 13.9 | 0.04 | 0.31 | 13.77 | 13.92 | 13.77 | 11063 |
| 1742509800 | 13.8574 | -0.04 | -0.31 | 13.73 | 13.88 | 13.73 | 18402 |
| 1742423400 | 13.9 | -0.13 | -0.93 | 14.1 | 14.1218 | 13.8918 | 12239 |
| 1742337000 | 14.03 | -0.05 | -0.32 | 14.13 | 14.13 | 13.98 | 28815 |
| 1742250600 | 14.075 | -0.04 | -0.25 | 14.02 | 14.1259 | 13.9549 | 25825 |
| 1741991400 | 14.11 | 0.19 | 1.36 | 14.03 | 14.12 | 14.03 | 24643 |
| 1741905000 | 13.92 | -0.19 | -1.35 | 14.18 | 14.21 | 13.92 | 34258 |
| 1741818600 | 14.11 | 0.16 | 1.15 | 14.15 | 14.15 | 14.02 | 19179 |
| 1741732200 | 13.95 | 0.14 | 1.01 | 13.79 | 14.02 | 13.72 | 32975 |
| 1741645800 | 13.81 | -0.29 | -2.06 | 13.84 | 13.9 | 13.7546 | 17998 |
| 1741390200 | 14.1 | 0.06 | 0.46 | 13.88 | 14.13 | 13.8338 | 19786 |
| 1741303800 | 14.035 | 0.04 | 0.25 | 14.06 | 14.19 | 13.9692 | 30380 |
| 1741217400 | 14 | 0.24 | 1.75 | 13.8 | 14 | 13.72 | 8711 |
| 1741131000 | 13.7596 | 0.12 | 0.88 | 13.61 | 13.7908 | 13.48 | 23437 |
| 1741044600 | 13.64 | -0.15 | -1.09 | 13.89 | 13.91 | 13.6175 | 17142 |
| 1740785400 | 13.79 | -0.2 | -1.41 | 13.92 | 13.94 | 13.755 | 15425 |
| 1740699000 | 13.9873 | 0.05 | 0.34 | 14.12 | 14.12 | 13.975 | 27618 |
| 1740612600 | 13.94 | -0.1 | -0.71 | 14.03 | 14.11 | 13.91 | 28083 |
| 1740526200 | 14.0398 | -0.33 | -2.26 | 14.14 | 14.14 | 14.0398 | 7589 |
| 1740439800 | 14.365 | -0.08 | -0.55 | 14.54 | 14.54 | 14.35 | 19189 |
| 1740180600 | 14.445 | -0.24 | -1.60 | 14.7 | 14.7 | 14.42 | 22044 |
| 1740094200 | 14.68 | -0.11 | -0.74 | 14.69 | 14.71 | 14.65 | 13141 |
| 1740007800 | 14.79 | -0.05 | -0.34 | 14.9 | 14.9 | 14.7675 | 7439 |
| 1739921400 | 14.84 | 0.22 | 1.50 | 14.74 | 14.8482 | 14.71 | 28291 |
| 1739575800 | 14.62 | -0.15 | -1.02 | 14.56 | 14.62 | 14.52 | 21523 |
| 1739489400 | 14.77 | -0.32 | -2.12 | 14.91 | 14.91 | 14.73 | 32615 |
| 1739403000 | 15.09 | 0.34 | 2.31 | 15.13 | 15.1799 | 15.06 | 34839 |
| 1739316600 | 14.75 | 0.09 | 0.58 | 14.76 | 14.8 | 14.75 | 13511 |
| 1739230200 | 14.665 | 0.03 | 0.18 | 14.58 | 14.675 | 14.56 | 11981 |
| 1738971000 | 14.6393 | 0.18 | 1.24 | 14.67 | 14.71 | 14.6122 | 32410 |
| 1738884600 | 14.46 | 0.03 | 0.21 | 14.44 | 14.53 | 14.42 | 18757 |
| 1738798200 | 14.43 | -0.24 | -1.64 | 14.472 | 14.5156 | 14.35 | 29279 |
| 1738711800 | 14.67 | -0.11 | -0.74 | 14.84 | 14.87 | 14.67 | 10148 |
| 1738625400 | 14.78 | 0.04 | 0.27 | 14.72 | 14.81 | 14.5697 | 43795 |
| 1738366200 | 14.74 | 0.02 | 0.14 | 14.75 | 14.8601 | 14.63 | 66407 |
| 1738279800 | 14.72 | -0.07 | -0.47 | 14.66 | 14.73 | 14.66 | 12822 |
| 1738193400 | 14.7898 | 0.02 | 0.13 | 14.73 | 14.91 | 14.7 | 31748 |
| 1738107000 | 14.77 | 0.06 | 0.41 | 14.81 | 14.86 | 14.73 | 4440 |
| 1738020600 | 14.71 | -0.32 | -2.10 | 14.68 | 14.813 | 14.65 | 34293 |
| 1737761400 | 15.0255 | 0.05 | 0.30 | 15.1357 | 15.1357 | 14.9838 | 7039 |
| 1737675000 | 14.98 | 0 | 0.00 | 14.98 | 14.98 | 14.98 | 0 |
| 1737588600 | 14.98 | 0.13 | 0.88 | 14.89 | 15 | 14.865 | 15306 |
| 1737502200 | 14.85 | -0.15 | -1.00 | 14.85 | 14.91 | 14.82 | 25464 |
| 1737156600 | 15 | -0.01 | -0.07 | 14.91 | 15.02 | 14.91 | 109876 |
| 1737070200 | 15.01 | -0.1 | -0.66 | 15.11 | 15.17 | 14.9001 | 39600 |
| 1736983800 | 15.11 | -0.48 | -3.08 | 15.15 | 15.18 | 15.06 | 70282 |
| 1736897400 | 15.59 | -0.01 | -0.06 | 15.62 | 15.63 | 15.5304 | 23457 |
| 1736811000 | 15.6 | 0.12 | 0.78 | 15.57 | 15.62 | 15.52 | 41247 |
| 1736551800 | 15.48 | 0.31 | 2.04 | 15.45 | 15.5444 | 15.3622 | 60097 |
| 1736379000 | 15.17 | -0.06 | -0.39 | 15.33 | 15.33 | 15.14 | 25658 |
| 1736292600 | 15.23 | 0.22 | 1.47 | 15.09 | 15.25 | 15.04 | 23305 |
| 1736206200 | 15.01 | 0.02 | 0.13 | 15.03 | 15.09 | 14.985 | 24056 |
| 1735947000 | 14.99 | 0.11 | 0.74 | 14.87 | 14.99 | 14.81 | 40243 |
| 1735860600 | 14.88 | -0.01 | -0.07 | 14.83 | 14.95 | 14.7492 | 16230 |
| 1735687800 | 14.89 | 0.11 | 0.74 | 14.76 | 14.91 | 14.72 | 33545 |
| 1735601400 | 14.78 | -0.27 | -1.76 | 14.86 | 14.86 | 14.7771 | 32296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
