5 DAY PERFORMANCE
+12.41%
1 MONTH PERFORMANCE
+14.91%
3 MONTH PERFORMANCE
-10.72%
6 MONTH PERFORMANCE
-40.48%
YEAR-TO-DATE PERFORMANCE
-37.61%
1 YEAR PERFORMANCE
-51.86%
Direxion Daily Energy Bear -2X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.56 | $11.84 (2.42%) | $11.84 | $11.40 | 2.64 M | $10.77 M |
| 05/05/2026 | $10.90 | $10.83 (-0.64%) | $11.02 | $10.70 | 1.90 M | $9.91 M |
| 05/04/2026 | $11.09 | $10.83 (-2.34%) | $11.27 | $10.78 | 2.09 M | $9.91 M |
| 05/01/2026 | $10.97 | $11.04 (0.64%) | $11.24 | $10.77 | 2.45 M | $10.10 M |
| 04/30/2026 | $11.26 | $10.75 (-4.53%) | $11.38 | $10.68 | 3.25 M | $9.84 M |
| 04/29/2026 | $11.25 | $10.96 (-2.58%) | $11.35 | $10.94 | 3.48 M | $10.03 M |
| 04/28/2026 | $11.52 | $11.48 (-0.35%) | $11.62 | $11.35 | 1.64 M | $10.51 M |
| 04/27/2026 | $11.76 | $11.87 (0.94%) | $11.93 | $11.50 | 788.54 K | $10.86 M |
| 04/24/2026 | $11.86 | $11.83 (-0.25%) | $12.12 | $11.82 | 855.04 K | $10.83 M |
| 04/23/2026 | $11.85 | $11.77 (-0.68%) | $11.99 | $11.69 | 1.96 M | $10.77 M |
| 04/22/2026 | $12.06 | $11.95 (-0.91%) | $12.08 | $11.86 | 1.29 M | $10.94 M |
| 04/21/2026 | $12.53 | $12.26 (-2.15%) | $12.67 | $12.22 | 1.87 M | $11.22 M |
| 04/20/2026 | $12.53 | $12.62 (0.72%) | $12.73 | $12.32 | 1.91 M | $11.55 M |
| 04/17/2026 | $12.88 | $12.64 (-1.86%) | $13.31 | $12.58 | 2.30 M | $11.57 M |
| 04/16/2026 | $12.28 | $11.96 (-2.61%) | $12.31 | $11.84 | 1.63 M | $10.95 M |
| 04/15/2026 | $12.39 | $12.32 (-0.56%) | $12.54 | $12.13 | 1.45 M | $11.28 M |
| 04/14/2026 | $12.04 | $12.25 (1.74%) | $12.46 | $12.02 | 3.22 M | $11.21 M |
| 04/13/2026 | $11.56 | $11.76 (1.73%) | $11.95 | $11.51 | 3.56 M | $10.76 M |
| 04/10/2026 | $11.72 | $11.82 (0.85%) | $12.04 | $11.61 | 5.98 M | $10.82 M |
| 04/09/2026 | $11.31 | $11.66 (3.09%) | $11.74 | $11.00 | 11.19 M | $10.67 M |
| 04/08/2026 | $11.80 | $11.36 (-3.73%) | $12.03 | $11.32 | 9.38 M | $10.40 M |
| 04/07/2026 | $10.73 | $10.63 (-0.93%) | $10.76 | $10.41 | 11.42 M | $9.73 M |
| 04/06/2026 | $10.97 | $10.80 (-1.55%) | $11.08 | $10.79 | 8.86 M | $9.88 M |
| 04/02/2026 | $10.57 | $10.93 (3.41%) | $11.05 | $10.29 | 8.89 M | $10.00 M |
| 04/01/2026 | $10.76 | $11.03 (2.51%) | $11.24 | $10.49 | 13.20 M | $10.10 M |
| 03/31/2026 | $10.00 | $10.28 (2.8%) | $10.66 | $9.77 | 13.41 M | $9.41 M |
| 03/30/2026 | $9.67 | $10.03 (3.72%) | $10.10 | $9.57 | 7.71 M | $9.18 M |
| 03/27/2026 | $10.19 | $9.83 (-3.53%) | $10.27 | $9.78 | 4.99 M | $9.00 M |
| 03/26/2026 | $10.48 | $10.16 (-3.05%) | $10.50 | $10.07 | 2.05 M | $9.30 M |
| 03/25/2026 | $10.63 | $10.51 (-1.13%) | $10.63 | $10.37 | 2.61 M | $9.62 M |
| 03/24/2026 | $10.81 | $10.43 (-3.52%) | $10.81 | $10.19 | 6.12 M | $9.55 M |
| 03/23/2026 | $11.54 | $10.94 (-5.2%) | $11.66 | $10.85 | 7.68 M | $10.01 M |
| 03/20/2026 | $11.09 | $11.17 (0.72%) | $11.20 | $10.82 | 4.35 M | $10.22 M |
| 03/19/2026 | $11.42 | $11.16 (-2.28%) | $11.49 | $11.02 | 5.46 M | $10.21 M |
| 03/18/2026 | $11.43 | $11.51 (0.7%) | $11.52 | $11.33 | 3.39 M | $10.53 M |
| 03/17/2026 | $11.62 | $11.50 (-1.03%) | $11.71 | $11.28 | 3.11 M | $10.53 M |
| 03/16/2026 | $11.80 | $11.73 (-0.59%) | $11.98 | $11.66 | 3.43 M | $10.74 M |
| 03/13/2026 | $11.94 | $11.82 (-1.01%) | $12.05 | $11.72 | 1.30 M | $10.82 M |
| 03/12/2026 | $12.02 | $11.87 (-1.25%) | $12.07 | $11.59 | 1.09 M | $10.86 M |
| 03/11/2026 | $12.79 | $12.12 (-5.24%) | $12.79 | $12.09 | 1.53 M | $11.09 M |
| 03/10/2026 | $12.57 | $12.71 (1.11%) | $12.83 | $12.36 | 1.47 M | $11.63 M |
| 03/09/2026 | $12.14 | $12.41 (2.22%) | $12.58 | $12.05 | 1.88 M | $11.36 M |
| 03/06/2026 | $12.06 | $12.31 (2.07%) | $12.47 | $11.97 | 1.63 M | $11.27 M |
| 03/05/2026 | $12.36 | $12.31 (-0.4%) | $12.50 | $12.08 | 1.30 M | $11.27 M |
| 03/04/2026 | $12.54 | $12.46 (-0.64%) | $12.82 | $12.34 | 864.83 K | $11.40 M |
| 03/03/2026 | $11.95 | $12.29 (2.85%) | $12.50 | $11.80 | 2.32 M | $11.25 M |
| 03/02/2026 | $11.76 | $12.08 (2.72%) | $12.43 | $11.75 | 2.69 M | $11.06 M |
| 02/27/2026 | $12.72 | $12.57 (-1.18%) | $13.05 | $12.49 | 748.11 K | $11.50 M |
| 02/26/2026 | $13.28 | $12.97 (-2.33%) | $13.43 | $12.69 | 729.10 K | $11.87 M |
| 02/25/2026 | $12.85 | $13.08 (1.79%) | $13.38 | $12.83 | 368.60 K | $11.97 M |
| 02/24/2026 | $12.94 | $12.96 (0.15%) | $13.27 | $12.90 | 379.81 K | $11.86 M |
| 02/23/2026 | $12.97 | $12.92 (-0.39%) | $13.06 | $12.56 | 429.30 K | $11.83 M |
| 02/20/2026 | $13.01 | $13.04 (0.23%) | $13.21 | $12.87 | 339.48 K | $11.94 M |
| 02/19/2026 | $12.80 | $12.91 (0.86%) | $13.01 | $12.58 | 1.09 M | $11.82 M |
| 02/18/2026 | $13.25 | $13.10 (-1.13%) | $13.36 | $13.06 | 610.53 K | $11.99 M |
| 02/17/2026 | $13.21 | $13.61 (3.03%) | $13.88 | $13.05 | 445.46 K | $12.46 M |
| 02/13/2026 | $13.51 | $13.31 (-1.48%) | $13.57 | $13.20 | 406.13 K | $12.18 M |
| 02/12/2026 | $13.08 | $13.48 (3.06%) | $13.58 | $12.89 | 769.60 K | $12.34 M |
| 02/11/2026 | $13.37 | $13.01 (-2.69%) | $13.37 | $12.95 | 778.60 K | $11.91 M |
| 02/10/2026 | $13.61 | $13.71 (0.73%) | $13.89 | $13.61 | 309.01 K | $12.55 M |
| 02/09/2026 | $13.95 | $13.69 (-1.86%) | $14.02 | $13.64 | 437.78 K | $12.53 M |
| 02/06/2026 | $14.33 | $13.90 (-3%) | $14.33 | $13.79 | 400.10 K | $12.72 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.
