5 DAY PERFORMANCE
+48.24%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
+6.94%
6 MONTH PERFORMANCE
+28.12%
YEAR-TO-DATE PERFORMANCE
+19.66%
1 YEAR PERFORMANCE
-38.74%
Direxion Daily AI and Big Data Bear 2X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.90 | $5.70 (-3.39%) | $5.90 | $5.70 | 66.16 K | $1.44 M |
| 05/05/2026 | $6.26 | $6.06 (-3.19%) | $6.31 | $6.03 | 99.81 K | $1.51 M |
| 05/04/2026 | $6.23 | $6.24 (0.16%) | $6.28 | $6.08 | 50.10 K | $1.55 M |
| 05/01/2026 | $6.40 | $6.24 (-2.5%) | $6.40 | $6.22 | 74.61 K | $1.55 M |
| 04/30/2026 | $6.60 | $6.49 (-1.67%) | $6.74 | $6.45 | 22.31 K | $1.62 M |
| 04/29/2026 | $6.75 | $6.52 (-3.41%) | $6.76 | $6.50 | 51.92 K | $1.62 M |
| 04/28/2026 | $6.82 | $6.70 (-1.76%) | $6.82 | $6.65 | 53.30 K | $1.67 M |
| 04/27/2026 | $7.16 | $6.49 (-9.36%) | $7.16 | $6.49 | 43.87 K | $1.62 M |
| 04/24/2026 | $6.67 | $6.56 (-1.65%) | $6.75 | $6.56 | 47.60 K | $1.63 M |
| 04/23/2026 | $6.89 | $7.04 (2.18%) | $7.16 | $6.84 | 48.10 K | $1.75 M |
| 04/22/2026 | $6.85 | $6.72 (-1.9%) | $6.89 | $6.71 | 15.41 K | $1.67 M |
| 04/21/2026 | $6.97 | $7.04 (1%) | $7.06 | $6.85 | 31.31 K | $1.75 M |
| 04/20/2026 | $7.07 | $7.06 (-0.14%) | $7.22 | $7.05 | 31.82 K | $1.76 M |
| 04/17/2026 | $6.99 | $7.05 (0.86%) | $7.07 | $6.97 | 18.10 K | $1.76 M |
| 04/16/2026 | $7.25 | $7.19 (-0.83%) | $7.45 | $7.17 | 67.30 K | $1.79 M |
| 04/15/2026 | $7.75 | $7.41 (-4.39%) | $7.75 | $7.41 | 34.94 K | $1.85 M |
| 04/14/2026 | $7.95 | $7.82 (-1.64%) | $7.97 | $7.80 | 293.39 K | $1.95 M |
| 04/13/2026 | $8.65 | $8.17 (-5.55%) | $8.66 | $8.17 | 48.00 K | $2.04 M |
| 04/10/2026 | $8.69 | $8.68 (-0.12%) | $8.74 | $8.60 | 29.54 K | $2.16 M |
| 04/09/2026 | $8.79 | $8.77 (-0.23%) | $8.99 | $8.72 | 37.00 K | $2.18 M |
| 04/08/2026 | $8.56 | $8.78 (2.57%) | $8.90 | $8.35 | 39.34 K | $2.19 M |
| 04/07/2026 | $9.51 | $9.34 (-1.79%) | $9.77 | $9.33 | 52.20 K | $2.33 M |
| 04/06/2026 | $9.54 | $9.49 (-0.52%) | $9.55 | $9.37 | 54.84 K | $2.36 M |
| 04/02/2026 | $10.15 | $9.52 (-6.21%) | $10.21 | $9.52 | 34.60 K | $2.37 M |
| 04/01/2026 | $9.65 | $9.66 (0.1%) | $10.47 | $9.50 | 132.60 K | $2.41 M |
| 03/31/2026 | $10.74 | $9.96 (-7.26%) | $10.74 | $9.90 | 161.54 K | $2.48 M |
| 03/30/2026 | $10.71 | $10.97 (2.43%) | $11.17 | $10.53 | 113.60 K | $2.73 M |
| 03/27/2026 | $10.44 | $10.81 (3.54%) | $10.81 | $10.40 | 98.15 K | $2.69 M |
| 03/26/2026 | $9.72 | $10.08 (3.7%) | $10.10 | $9.58 | 58.04 K | $2.51 M |
| 03/25/2026 | $9.72 | $9.46 (-2.67%) | $9.72 | $9.23 | 24.72 K | $2.36 M |
| 03/24/2026 | $9.51 | $9.72 (2.21%) | $9.80 | $9.51 | 33.34 K | $2.42 M |
| 03/23/2026 | $9.90 | $9.46 (-4.44%) | $9.90 | $9.26 | 69.50 K | $2.36 M |
| 03/20/2026 | $9.55 | $9.85 (3.14%) | $9.95 | $9.55 | 57.34 K | $2.45 M |
| 03/19/2026 | $9.60 | $9.31 (-3.02%) | $9.70 | $9.31 | 40.05 K | $2.32 M |
| 03/18/2026 | $9.06 | $9.41 (3.86%) | $9.41 | $9.06 | 17.15 K | $2.34 M |
| 03/17/2026 | $9.12 | $9.25 (1.43%) | $9.25 | $9.09 | 28.10 K | $2.30 M |
| 03/16/2026 | $9.26 | $9.21 (-0.54%) | $9.26 | $9.10 | 42.50 K | $2.29 M |
| 03/13/2026 | $9.26 | $9.47 (2.27%) | $9.55 | $9.14 | 68.13 K | $2.36 M |
| 03/12/2026 | $8.96 | $9.23 (3.01%) | $9.25 | $8.96 | 30.90 K | $2.30 M |
| 03/11/2026 | $9.09 | $8.83 (-2.86%) | $9.09 | $8.74 | 40.80 K | $2.20 M |
| 03/10/2026 | $9.03 | $9.06 (0.33%) | $9.13 | $8.90 | 155.25 K | $2.26 M |
| 03/09/2026 | $9.98 | $9.00 (-9.82%) | $9.98 | $8.95 | 70.62 K | $2.24 M |
| 03/06/2026 | $9.21 | $9.24 (0.33%) | $9.27 | $8.98 | 59.81 K | $2.30 M |
| 03/05/2026 | $9.11 | $8.98 (-1.43%) | $9.19 | $8.85 | 34.53 K | $2.24 M |
| 03/04/2026 | $9.26 | $9.05 (-2.27%) | $9.34 | $8.97 | 64.20 K | $2.25 M |
| 03/03/2026 | $9.83 | $9.48 (-3.56%) | $9.89 | $9.33 | 69.57 K | $2.36 M |
| 03/02/2026 | $9.82 | $9.23 (-6.01%) | $9.84 | $9.23 | 47.52 K | $2.30 M |
| 02/27/2026 | $9.41 | $9.30 (-1.17%) | $9.55 | $9.30 | 83.80 K | $2.32 M |
| 02/26/2026 | $8.85 | $9.09 (2.71%) | $9.21 | $8.84 | 59.71 K | $2.26 M |
| 02/25/2026 | $8.97 | $8.75 (-2.45%) | $8.99 | $8.75 | 51.00 K | $2.18 M |
| 02/24/2026 | $9.50 | $9.14 (-3.79%) | $9.57 | $9.08 | 45.10 K | $2.28 M |
| 02/23/2026 | $9.20 | $9.55 (3.8%) | $9.60 | $9.17 | 68.80 K | $2.38 M |
| 02/20/2026 | $9.15 | $9.05 (-1.09%) | $9.15 | $8.90 | 24.76 K | $2.25 M |
| 02/19/2026 | $9.09 | $9.01 (-0.88%) | $9.13 | $8.93 | 23.80 K | $2.24 M |
| 02/18/2026 | $9.15 | $8.97 (-1.97%) | $9.19 | $8.84 | 61.70 K | $2.23 M |
| 02/17/2026 | $9.15 | $9.16 (0.11%) | $9.44 | $9.04 | 78.65 K | $2.28 M |
| 02/13/2026 | $9.09 | $9.00 (-0.99%) | $9.23 | $8.84 | 34.30 K | $2.24 M |
| 02/12/2026 | $8.62 | $9.07 (5.22%) | $9.14 | $8.61 | 401.23 K | $2.26 M |
| 02/11/2026 | $8.28 | $8.56 (3.38%) | $8.76 | $8.26 | 55.60 K | $2.13 M |
| 02/10/2026 | $8.18 | $8.56 (4.65%) | $8.56 | $8.18 | 28.40 K | $2.13 M |
| 02/09/2026 | $8.76 | $8.28 (-5.48%) | $8.76 | $8.23 | 55.71 K | $2.06 M |
| 02/06/2026 | $9.17 | $8.65 (-5.67%) | $9.18 | $8.61 | 255.35 K | $2.15 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
