5 DAY PERFORMANCE
+13.16%
1 MONTH PERFORMANCE
-5.23%
3 MONTH PERFORMANCE
-6.36%
6 MONTH PERFORMANCE
-16.13%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
-14.04%
Direxion Daily Real Estate Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.11 | $18.93 (-0.94%) | $19.30 | $18.70 | 172.78 K | $35.63 M |
| 05/05/2026 | $19.81 | $19.74 (-0.35%) | $20.12 | $19.58 | 156.49 K | $37.41 M |
| 05/04/2026 | $19.63 | $19.81 (0.92%) | $20.05 | $19.35 | 244.95 K | $37.54 M |
| 05/01/2026 | $19.22 | $19.53 (1.61%) | $19.65 | $19.21 | 156.40 K | $37.01 M |
| 04/30/2026 | $20.75 | $19.37 (-6.65%) | $20.75 | $19.29 | 307.00 K | $35.05 M |
| 04/29/2026 | $20.32 | $20.44 (0.59%) | $20.62 | $19.91 | 243.93 K | $36.99 M |
| 04/28/2026 | $20.37 | $20.25 (-0.59%) | $20.88 | $20.02 | 179.20 K | $36.64 M |
| 04/27/2026 | $20.49 | $20.68 (0.93%) | $20.70 | $20.00 | 137.70 K | $37.42 M |
| 04/24/2026 | $20.00 | $20.20 (1%) | $20.21 | $19.71 | 99.86 K | $37.01 M |
| 04/23/2026 | $20.64 | $19.97 (-3.25%) | $20.64 | $19.90 | 64.45 K | $36.59 M |
| 04/22/2026 | $19.99 | $20.68 (3.45%) | $20.86 | $19.75 | 168.36 K | $40.01 M |
| 04/21/2026 | $19.07 | $20.22 (6.03%) | $20.26 | $19.07 | 144.49 K | $39.12 M |
| 04/20/2026 | $19.50 | $19.12 (-1.95%) | $19.50 | $19.10 | 175.40 K | $37.00 M |
| 04/17/2026 | $20.01 | $19.31 (-3.5%) | $20.12 | $19.23 | 258.42 K | $34.39 M |
| 04/16/2026 | $20.87 | $20.22 (-3.11%) | $20.87 | $20.19 | 121.25 K | $36.01 M |
| 04/15/2026 | $20.73 | $20.76 (0.14%) | $21.19 | $20.73 | 90.70 K | $36.97 M |
| 04/14/2026 | $21.38 | $20.70 (-3.18%) | $21.59 | $20.68 | 199.21 K | $36.86 M |
| 04/13/2026 | $22.01 | $21.35 (-3%) | $22.05 | $21.33 | 94.23 K | $38.02 M |
| 04/10/2026 | $21.65 | $21.65 (0%) | $21.90 | $21.43 | 84.00 K | $36.83 M |
| 04/09/2026 | $22.32 | $21.71 (-2.73%) | $22.50 | $21.18 | 249.25 K | $36.93 M |
| 04/08/2026 | $22.37 | $22.23 (-0.63%) | $22.71 | $22.08 | 235.03 K | $37.82 M |
| 04/07/2026 | $23.58 | $23.40 (-0.76%) | $23.91 | $23.16 | 164.20 K | $39.81 M |
| 04/06/2026 | $23.78 | $23.32 (-1.93%) | $23.78 | $23.15 | 77.85 K | $36.82 M |
| 04/02/2026 | $25.25 | $23.57 (-6.65%) | $25.25 | $23.42 | 180.86 K | $35.02 M |
| 04/01/2026 | $25.00 | $24.66 (-1.36%) | $25.05 | $24.39 | 132.45 K | $36.64 M |
| 03/31/2026 | $25.39 | $24.99 (-1.58%) | $25.84 | $24.38 | 137.17 K | $37.13 M |
| 03/30/2026 | $25.60 | $26.17 (2.23%) | $26.42 | $25.08 | 125.93 K | $38.89 M |
| 03/27/2026 | $25.99 | $26.51 (2%) | $26.64 | $25.71 | 96.09 K | $35.00 M |
| 03/26/2026 | $26.40 | $25.98 (-1.59%) | $26.44 | $25.36 | 171.50 K | $34.30 M |
| 03/25/2026 | $25.40 | $25.98 (2.28%) | $26.29 | $25.38 | 92.94 K | $35.04 M |
| 03/24/2026 | $25.96 | $25.89 (-0.27%) | $26.02 | $25.15 | 175.70 K | $34.92 M |
| 03/23/2026 | $24.45 | $25.52 (4.38%) | $25.58 | $24.45 | 250.30 K | $34.43 M |
| 03/20/2026 | $23.69 | $26.13 (10.3%) | $26.35 | $23.69 | 267.14 K | $35.04 M |
| 03/19/2026 | $23.90 | $23.84 (-0.25%) | $24.25 | $23.53 | 178.97 K | $31.97 M |
| 03/18/2026 | $22.56 | $23.67 (4.92%) | $23.67 | $22.56 | 204.25 K | $31.74 M |
| 03/17/2026 | $22.25 | $22.54 (1.3%) | $22.59 | $21.98 | 110.00 K | $33.32 M |
| 03/16/2026 | $22.80 | $22.72 (-0.35%) | $22.86 | $22.29 | 97.60 K | $33.59 M |
| 03/13/2026 | $23.01 | $23.28 (1.17%) | $23.33 | $22.60 | 154.64 K | $35.01 M |
| 03/12/2026 | $23.52 | $23.45 (-0.3%) | $23.70 | $22.99 | 147.12 K | $35.27 M |
| 03/11/2026 | $22.50 | $23.01 (2.27%) | $23.14 | $22.50 | 115.64 K | $35.03 M |
| 03/10/2026 | $22.40 | $22.17 (-1.03%) | $22.58 | $21.62 | 268.51 K | $33.75 M |
| 03/09/2026 | $23.00 | $22.08 (-4%) | $23.60 | $21.87 | 205.74 K | $34.81 M |
| 03/06/2026 | $21.89 | $22.19 (1.37%) | $22.51 | $21.89 | 123.30 K | $34.99 M |
| 03/05/2026 | $21.50 | $21.47 (-0.14%) | $22.07 | $21.42 | 105.63 K | $33.86 M |
| 03/04/2026 | $21.07 | $20.90 (-0.81%) | $21.58 | $20.84 | 97.41 K | $35.01 M |
| 03/03/2026 | $21.43 | $20.96 (-2.19%) | $22.06 | $20.77 | 195.30 K | $35.11 M |
| 03/02/2026 | $21.22 | $20.68 (-2.54%) | $21.40 | $20.46 | 169.90 K | $34.64 M |
| 02/27/2026 | $21.16 | $20.77 (-1.84%) | $21.19 | $20.50 | 135.60 K | $38.89 M |
| 02/26/2026 | $21.33 | $21.06 (-1.27%) | $21.34 | $20.92 | 95.60 K | $39.44 M |
| 02/25/2026 | $20.96 | $21.33 (1.77%) | $21.45 | $20.91 | 101.30 K | $39.44 M |
| 02/24/2026 | $21.08 | $20.92 (-0.76%) | $21.29 | $20.81 | 145.75 K | $38.68 M |
| 02/23/2026 | $21.23 | $21.03 (-0.94%) | $21.30 | $20.59 | 378.91 K | $38.89 M |
| 02/20/2026 | $21.52 | $21.12 (-1.86%) | $21.58 | $21.12 | 69.20 K | $38.85 M |
| 02/19/2026 | $21.50 | $21.60 (0.47%) | $21.87 | $21.16 | 103.00 K | $39.73 M |
| 02/18/2026 | $20.57 | $21.43 (4.18%) | $21.54 | $20.57 | 179.02 K | $40.51 M |
| 02/17/2026 | $20.98 | $20.53 (-2.14%) | $21.34 | $20.53 | 173.40 K | $38.81 M |
| 02/13/2026 | $22.06 | $21.20 (-3.9%) | $22.15 | $20.96 | 296.89 K | $38.89 M |
| 02/12/2026 | $21.74 | $22.13 (1.79%) | $22.14 | $20.80 | 545.71 K | $40.60 M |
| 02/11/2026 | $22.12 | $22.23 (0.5%) | $22.35 | $21.83 | 233.30 K | $40.78 M |
| 02/10/2026 | $23.00 | $22.23 (-3.35%) | $23.18 | $22.04 | 350.80 K | $38.90 M |
| 02/09/2026 | $23.54 | $23.16 (-1.61%) | $24.03 | $23.10 | 222.90 K | $40.53 M |
| 02/06/2026 | $24.24 | $23.60 (-2.64%) | $24.50 | $23.48 | 236.71 K | $38.95 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.
