MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TYO — Direxion Daily 7-10 Year Treasury Bear 3X ETF
NYSE ArcaDirexion Daily 7-10 Year Treasury Bear 3X ETF
$15.52
-0.17(-1.08%)
- O
- 15.72
- H
- 15.79
- L
- 15.50
- V
- 14.57K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$15.52
Period Return+14.96%
Period High$15.90
Period Low$12.62
Avg Daily Volume21.7K
Total Trading Days365
TYO — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $15.72 | $15.79 | $15.50 | $15.52 | $-0.17 | -1.08% | 14,569 | $15.56 | $15.50 $15.79 |
| Oct 7, 2026 | $15.90 | $15.90 | $15.63 | $15.69 | +$0.01 | +0.06% | 15,809 | $15.74 | $15.63 $15.90 |
| Oct 6, 2026 | $15.72 | $15.72 | $15.34 | $15.68 | $-0.10 | -0.62% | 6,980 | $15.63 | $15.34 $15.72 |
| Oct 5, 2026 | $15.77 | $15.87 | $15.74 | $15.78 | +$0.09 | +0.55% | 12,495 | $15.79 | $15.74 $15.87 |
| Oct 2, 2026 | $15.49 | $15.75 | $15.39 | $15.69 | +$0.12 | +0.78% | 19,772 | $15.56 | $15.39 $15.75 |
| Oct 1, 2026 | $15.81 | $15.88 | $15.44 | $15.57 | $-0.15 | -0.95% | 44,150 | $15.59 | $15.44 $15.88 |
| Sep 30, 2026 | $15.60 | $15.79 | $15.56 | $15.72 | +$0.08 | +0.51% | 20,993 | $15.69 | $15.56 $15.79 |
| Sep 29, 2026 | $15.59 | $15.77 | $15.59 | $15.64 | +$0.07 | +0.45% | 24,809 | $15.67 | $15.59 $15.77 |
| Sep 28, 2026 | $15.62 | $15.69 | $15.56 | $15.57 | +$0.23 | +1.50% | 19,233 | $15.62 | $15.56 $15.69 |
| Sep 25, 2026 | $15.44 | $15.56 | $15.33 | $15.34 | $-0.14 | -0.91% | 71,728 | $15.46 | $15.33 $15.56 |
| Sep 24, 2026 | $15.15 | $15.48 | $15.15 | $15.48 | +$0.27 | +1.78% | 48,514 | $15.30 | $15.15 $15.48 |
| Sep 23, 2026 | $14.83 | $15.31 | $14.79 | $15.21 | +$0.49 | +3.33% | 27,778 | $15.11 | $14.79 $15.31 |
| Sep 22, 2026 | $14.73 | $14.83 | $14.65 | $14.72 | $-0.87 | -5.61% | 34,949 | $14.75 | $14.65 $14.83 |
| Sep 21, 2026 | $15.62 | $15.65 | $15.59 | $15.59 | $-0.15 | -0.92% | 6,094 | $15.61 | $15.59 $15.65 |
| Sep 18, 2026 | $15.73 | $15.78 | $15.72 | $15.74 | +$0.23 | +1.48% | 50,752 | $15.75 | $15.72 $15.78 |
| Sep 17, 2026 | $15.57 | $15.60 | $15.49 | $15.51 | $-0.27 | -1.71% | 30,311 | $15.53 | $15.49 $15.60 |
| Sep 16, 2026 | $15.64 | $15.81 | $15.54 | $15.78 | +$0.07 | +0.44% | 45,689 | $15.65 | $15.54 $15.81 |
| Sep 15, 2026 | $15.74 | $15.75 | $15.65 | $15.71 | +$0.06 | +0.38% | 27,944 | $15.71 | $15.65 $15.75 |
| Sep 14, 2026 | $15.67 | $15.74 | $15.52 | $15.65 | +$0.06 | +0.38% | 23,957 | $15.64 | $15.52 $15.74 |
| Sep 11, 2026 | $15.40 | $15.65 | $15.40 | $15.59 | +$0.11 | +0.71% | 21,098 | $15.58 | $15.40 $15.65 |
| Sep 10, 2026 | $15.42 | $15.56 | $15.37 | $15.48 | +$0.32 | +2.11% | 22,061 | $15.49 | $15.37 $15.56 |
| Sep 9, 2026 | $15.04 | $15.21 | $15.03 | $15.16 | +$0.13 | +0.86% | 35,588 | $15.13 | $15.03 $15.21 |
| Sep 8, 2026 | $14.97 | $15.09 | $14.95 | $15.03 | +$0.08 | +0.50% | 37,689 | $15.01 | $14.95 $15.09 |
| Sep 4, 2026 | $14.95 | $14.98 | $14.89 | $14.96 | +$0.05 | +0.34% | 13,189 | $14.96 | $14.89 $14.98 |
| Sep 3, 2026 | $14.84 | $14.93 | $14.81 | $14.91 | $-0.07 | -0.46% | 9,016 | $14.87 | $14.81 $14.93 |
| Sep 2, 2026 | $14.98 | $15.02 | $14.97 | $14.97 | $-0.04 | -0.24% | 6,443 | $15.00 | $14.97 $15.02 |
| Sep 1, 2026 | $14.94 | $15.02 | $14.89 | $15.01 | +$0.14 | +0.94% | 11,640 | $14.98 | $14.89 $15.02 |
| Aug 31, 2026 | $14.86 | $14.88 | $14.85 | $14.87 | +$0.09 | +0.60% | 24,713 | $14.87 | $14.85 $14.88 |
| Aug 28, 2026 | $14.65 | $14.79 | $14.63 | $14.78 | +$0.21 | +1.43% | 9,419 | $14.76 | $14.63 $14.79 |
| Aug 27, 2026 | $14.55 | $14.61 | $14.55 | $14.57 | +$0.00 | +0.03% | 2,231 | $14.59 | $14.55 $14.61 |