5 DAY PERFORMANCE
+41.81%
1 MONTH PERFORMANCE
-2.64%
3 MONTH PERFORMANCE
+6.37%
6 MONTH PERFORMANCE
-22.47%
YEAR-TO-DATE PERFORMANCE
-20.34%
1 YEAR PERFORMANCE
-57.94%
Direxion Daily MSCI Emerging Markets Bear -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.65 | $17.19 (-2.63%) | $17.73 | $17.11 | 142.05 K | $7.51 M |
| 05/05/2026 | $19.29 | $18.88 (-2.13%) | $19.29 | $18.65 | 227.57 K | $8.20 M |
| 05/04/2026 | $19.71 | $20.10 (1.98%) | $20.37 | $19.39 | 249.14 K | $8.73 M |
| 05/01/2026 | $20.33 | $20.02 (-1.52%) | $20.36 | $19.57 | 190.81 K | $8.70 M |
| 04/30/2026 | $20.96 | $20.27 (-3.29%) | $21.26 | $19.98 | 605.10 K | $8.81 M |
| 04/29/2026 | $21.09 | $21.54 (2.13%) | $21.65 | $21.04 | 295.92 K | $9.36 M |
| 04/28/2026 | $21.34 | $21.19 (-0.7%) | $21.61 | $21.05 | 636.90 K | $9.21 M |
| 04/27/2026 | $20.31 | $20.50 (0.94%) | $20.67 | $20.18 | 192.10 K | $8.91 M |
| 04/24/2026 | $20.94 | $20.45 (-2.34%) | $21.10 | $20.36 | 614.82 K | $8.88 M |
| 04/23/2026 | $21.47 | $21.92 (2.1%) | $22.54 | $21.17 | 605.01 K | $9.52 M |
| 04/22/2026 | $21.30 | $20.82 (-2.25%) | $21.33 | $20.79 | 697.52 K | $9.04 M |
| 04/21/2026 | $21.04 | $22.05 (4.8%) | $22.19 | $20.79 | 928.59 K | $9.58 M |
| 04/20/2026 | $21.21 | $21.13 (-0.38%) | $21.50 | $21.02 | 183.14 K | $9.18 M |
| 04/17/2026 | $20.80 | $20.68 (-0.58%) | $20.90 | $20.09 | 216.74 K | $8.98 M |
| 04/16/2026 | $21.87 | $21.89 (0.09%) | $22.26 | $21.54 | 210.95 K | $9.51 M |
| 04/15/2026 | $22.31 | $22.16 (-0.67%) | $22.44 | $22.03 | 180.50 K | $9.63 M |
| 04/14/2026 | $22.76 | $22.05 (-3.12%) | $22.83 | $22.05 | 152.26 K | $9.58 M |
| 04/13/2026 | $24.56 | $23.38 (-4.8%) | $24.58 | $23.35 | 176.10 K | $10.16 M |
| 04/10/2026 | $23.80 | $24.03 (0.97%) | $24.23 | $23.62 | 125.48 K | $10.44 M |
| 04/09/2026 | $24.92 | $24.29 (-2.53%) | $25.26 | $24.03 | 1.12 M | $10.55 M |
| 04/08/2026 | $23.45 | $24.34 (3.8%) | $24.89 | $23.27 | 529.72 K | $10.57 M |
| 04/07/2026 | $29.19 | $28.76 (-1.47%) | $30.36 | $28.76 | 237.00 K | $12.49 M |
| 04/06/2026 | $29.21 | $29.16 (-0.17%) | $29.70 | $28.70 | 449.80 K | $12.67 M |
| 04/02/2026 | $31.50 | $29.87 (-5.17%) | $31.70 | $29.40 | 506.20 K | $12.98 M |
| 04/01/2026 | $28.95 | $28.95 (0%) | $29.21 | $27.99 | 561.22 K | $12.58 M |
| 03/31/2026 | $32.89 | $29.60 (-10%) | $32.96 | $29.49 | 258.10 K | $12.86 M |
| 03/30/2026 | $31.93 | $33.24 (4.1%) | $33.84 | $31.93 | 340.73 K | $14.44 M |
| 03/27/2026 | $32.30 | $32.46 (0.5%) | $32.84 | $31.58 | 350.13 K | $14.10 M |
| 03/26/2026 | $30.91 | $32.08 (3.79%) | $32.09 | $30.26 | 285.77 K | $13.94 M |
| 03/25/2026 | $28.92 | $28.98 (0.21%) | $29.62 | $28.50 | 380.84 K | $12.59 M |
| 03/24/2026 | $31.20 | $30.50 (-2.24%) | $31.23 | $29.93 | 271.12 K | $13.25 M |
| 03/23/2026 | $30.28 | $29.50 (-2.58%) | $30.75 | $28.60 | 401.55 K | $12.82 M |
| 03/20/2026 | $30.39 | $32.36 (6.48%) | $32.68 | $30.38 | 458.23 K | $14.06 M |
| 03/19/2026 | $31.22 | $29.37 (-5.93%) | $31.42 | $28.92 | 481.90 K | $12.76 M |
| 03/18/2026 | $28.34 | $29.36 (3.6%) | $29.42 | $27.98 | 203.21 K | $12.76 M |
| 03/17/2026 | $27.49 | $27.68 (0.69%) | $27.96 | $27.28 | 178.36 K | $12.03 M |
| 03/16/2026 | $28.67 | $28.18 (-1.71%) | $28.85 | $27.88 | 640.94 K | $12.24 M |
| 03/13/2026 | $29.53 | $30.77 (4.2%) | $31.04 | $28.87 | 248.45 K | $13.37 M |
| 03/12/2026 | $29.09 | $30.57 (5.09%) | $30.62 | $29.03 | 424.60 K | $13.28 M |
| 03/11/2026 | $28.09 | $27.95 (-0.5%) | $28.39 | $27.48 | 425.58 K | $12.14 M |
| 03/10/2026 | $28.08 | $28.10 (0.07%) | $28.58 | $26.40 | 245.10 K | $12.21 M |
| 03/09/2026 | $31.27 | $28.37 (-9.27%) | $31.79 | $28.12 | 541.00 K | $12.33 M |
| 03/06/2026 | $30.88 | $30.11 (-2.49%) | $31.33 | $29.65 | 214.65 K | $13.08 M |
| 03/05/2026 | $29.14 | $29.57 (1.48%) | $30.66 | $28.38 | 311.53 K | $12.85 M |
| 03/04/2026 | $28.36 | $27.68 (-2.4%) | $28.79 | $26.91 | 231.30 K | $12.03 M |
| 03/03/2026 | $29.08 | $28.49 (-2.03%) | $30.64 | $28.00 | 675.50 K | $12.38 M |
| 03/02/2026 | $25.59 | $24.89 (-2.74%) | $25.59 | $24.44 | 272.55 K | $10.81 M |
| 02/27/2026 | $24.00 | $23.56 (-1.83%) | $24.15 | $23.49 | 138.62 K | $10.24 M |
| 02/26/2026 | $22.77 | $23.42 (2.85%) | $24.06 | $22.77 | 69.95 K | $10.17 M |
| 02/25/2026 | $22.71 | $22.78 (0.31%) | $23.05 | $22.63 | 90.50 K | $9.90 M |
| 02/24/2026 | $24.02 | $23.60 (-1.75%) | $24.08 | $23.30 | 46.43 K | $10.25 M |
| 02/23/2026 | $24.27 | $24.72 (1.85%) | $24.81 | $24.02 | 62.40 K | $10.74 M |
| 02/20/2026 | $25.53 | $23.90 (-6.38%) | $25.62 | $23.90 | 89.15 K | $10.38 M |
| 02/19/2026 | $25.80 | $25.46 (-1.32%) | $26.01 | $25.46 | 32.84 K | $9.79 M |
| 02/18/2026 | $25.52 | $25.31 (-0.82%) | $25.55 | $24.85 | 32.10 K | $9.73 M |
| 02/17/2026 | $25.85 | $25.71 (-0.54%) | $26.52 | $25.46 | 64.74 K | $9.88 M |
| 02/13/2026 | $25.86 | $25.34 (-2.01%) | $26.60 | $25.25 | 72.40 K | $9.74 M |
| 02/12/2026 | $24.51 | $25.63 (4.57%) | $25.83 | $24.41 | 128.63 K | $9.85 M |
| 02/11/2026 | $25.35 | $24.85 (-1.97%) | $25.72 | $24.72 | 166.84 K | $9.55 M |
| 02/10/2026 | $25.86 | $25.96 (0.39%) | $26.16 | $25.75 | 42.64 K | $9.98 M |
| 02/09/2026 | $26.91 | $26.11 (-2.97%) | $26.91 | $25.93 | 137.00 K | $10.04 M |
| 02/06/2026 | $28.00 | $26.69 (-4.68%) | $28.00 | $26.69 | 112.61 K | $10.26 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.
