5 DAY PERFORMANCE
+12.48%
1 MONTH PERFORMANCE
-0.34%
3 MONTH PERFORMANCE
+24.66%
6 MONTH PERFORMANCE
+11.48%
YEAR-TO-DATE PERFORMANCE
+27.84%
1 YEAR PERFORMANCE
-8.34%
Direxion Daily Financial Bear 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $43.53 | $44.01 (1.1%) | $44.14 | $43.01 | 318.37 K | $121.26 M |
| 05/05/2026 | $44.65 | $44.66 (0.02%) | $45.15 | $44.18 | 423.77 K | $124.15 M |
| 05/04/2026 | $44.00 | $44.46 (1.05%) | $44.83 | $43.12 | 422.21 K | $123.60 M |
| 05/01/2026 | $42.61 | $43.68 (2.51%) | $43.73 | $42.06 | 862.00 K | $121.43 M |
| 04/30/2026 | $44.65 | $43.21 (-3.23%) | $45.52 | $42.90 | 597.54 K | $120.12 M |
| 04/29/2026 | $43.20 | $43.67 (1.09%) | $44.20 | $42.74 | 480.10 K | $121.40 M |
| 04/28/2026 | $42.95 | $43.78 (1.93%) | $43.96 | $42.48 | 717.34 K | $121.71 M |
| 04/27/2026 | $45.09 | $43.94 (-2.55%) | $45.19 | $43.70 | 608.39 K | $122.15 M |
| 04/24/2026 | $44.27 | $44.90 (1.42%) | $45.17 | $44.24 | 650.43 K | $127.07 M |
| 04/23/2026 | $43.20 | $43.96 (1.76%) | $45.12 | $43.00 | 782.79 K | $124.41 M |
| 04/22/2026 | $42.26 | $42.90 (1.51%) | $43.20 | $41.83 | 890.54 K | $123.55 M |
| 04/21/2026 | $41.71 | $42.70 (2.37%) | $42.88 | $40.53 | 1.01 M | $122.98 M |
| 04/20/2026 | $42.64 | $41.81 (-1.95%) | $42.64 | $41.51 | 488.10 K | $120.41 M |
| 04/17/2026 | $42.48 | $42.27 (-0.49%) | $42.59 | $40.94 | 995.10 K | $117.51 M |
| 04/16/2026 | $43.11 | $43.27 (0.37%) | $43.52 | $42.30 | 819.40 K | $120.29 M |
| 04/15/2026 | $43.12 | $42.94 (-0.42%) | $43.77 | $42.48 | 881.31 K | $119.37 M |
| 04/14/2026 | $44.54 | $43.86 (-1.53%) | $44.66 | $43.55 | 652.84 K | $121.93 M |
| 04/13/2026 | $47.43 | $44.21 (-6.79%) | $47.60 | $44.15 | 796.95 K | $122.90 M |
| 04/10/2026 | $45.36 | $46.55 (2.62%) | $46.93 | $45.25 | 981.77 K | $129.41 M |
| 04/09/2026 | $46.00 | $45.06 (-2.04%) | $46.50 | $44.50 | 489.49 K | $125.27 M |
| 04/08/2026 | $45.82 | $45.47 (-0.76%) | $46.09 | $44.62 | 1.19 M | $126.41 M |
| 04/07/2026 | $50.07 | $49.34 (-1.46%) | $50.39 | $48.89 | 1.39 M | $137.16 M |
| 04/06/2026 | $50.39 | $49.30 (-2.16%) | $50.55 | $48.89 | 909.20 K | $137.05 M |
| 04/02/2026 | $52.64 | $50.30 (-4.45%) | $53.16 | $49.52 | 913.00 K | $139.83 M |
| 04/01/2026 | $49.53 | $50.57 (2.1%) | $51.40 | $49.24 | 809.50 K | $140.58 M |
| 03/31/2026 | $52.23 | $50.74 (-2.85%) | $53.63 | $50.38 | 1.08 M | $141.06 M |
| 03/30/2026 | $54.54 | $54.04 (-0.92%) | $54.98 | $52.82 | 1.10 M | $150.23 M |
| 03/27/2026 | $52.75 | $55.94 (6.05%) | $56.37 | $52.74 | 794.00 K | $161.11 M |
| 03/26/2026 | $51.91 | $52.05 (0.27%) | $52.50 | $50.64 | 508.30 K | $149.90 M |
| 03/25/2026 | $50.27 | $51.10 (1.65%) | $52.11 | $49.16 | 411.01 K | $147.17 M |
| 03/24/2026 | $52.57 | $51.20 (-2.61%) | $52.73 | $50.24 | 617.53 K | $147.46 M |
| 03/23/2026 | $50.29 | $51.69 (2.78%) | $51.71 | $49.61 | 765.01 K | $148.87 M |
| 03/20/2026 | $53.39 | $52.97 (-0.79%) | $53.92 | $52.18 | 640.62 K | $155.20 M |
| 03/19/2026 | $53.87 | $53.28 (-1.1%) | $54.77 | $52.64 | 1.21 M | $156.11 M |
| 03/18/2026 | $51.92 | $53.31 (2.68%) | $53.40 | $50.99 | 554.60 K | $156.20 M |
| 03/17/2026 | $51.17 | $51.44 (0.53%) | $51.57 | $49.45 | 739.50 K | $148.15 M |
| 03/16/2026 | $52.41 | $52.24 (-0.32%) | $52.86 | $50.77 | 967.63 K | $150.45 M |
| 03/13/2026 | $52.84 | $53.51 (1.27%) | $53.67 | $51.68 | 1.14 M | $154.11 M |
| 03/12/2026 | $52.93 | $53.63 (1.32%) | $53.78 | $52.47 | 918.65 K | $154.45 M |
| 03/11/2026 | $50.23 | $51.09 (1.71%) | $52.34 | $49.74 | 644.84 K | $147.14 M |
| 03/10/2026 | $49.25 | $49.86 (1.24%) | $50.76 | $48.04 | 961.20 K | $143.60 M |
| 03/09/2026 | $50.30 | $49.15 (-2.29%) | $52.34 | $48.56 | 1.35 M | $134.18 M |
| 03/06/2026 | $48.86 | $48.33 (-1.08%) | $50.56 | $48.27 | 1.32 M | $131.94 M |
| 03/05/2026 | $46.40 | $46.48 (0.17%) | $47.34 | $44.92 | 630.57 K | $117.59 M |
| 03/04/2026 | $46.15 | $45.72 (-0.93%) | $46.90 | $45.37 | 562.63 K | $115.67 M |
| 03/03/2026 | $49.00 | $46.51 (-5.08%) | $49.58 | $45.63 | 1.21 M | $122.32 M |
| 03/02/2026 | $47.92 | $46.23 (-3.53%) | $48.53 | $45.41 | 1.14 M | $121.58 M |
| 02/27/2026 | $45.10 | $45.88 (1.73%) | $46.96 | $44.42 | 1.66 M | $113.78 M |
| 02/26/2026 | $44.56 | $43.21 (-3.03%) | $44.59 | $42.81 | 1.23 M | $107.16 M |
| 02/25/2026 | $46.49 | $44.87 (-3.48%) | $46.75 | $44.78 | 631.83 K | $111.28 M |
| 02/24/2026 | $48.77 | $47.35 (-2.91%) | $49.34 | $46.75 | 1.14 M | $117.43 M |
| 02/23/2026 | $44.33 | $47.91 (8.08%) | $48.17 | $43.70 | 1.43 M | $118.82 M |
| 02/20/2026 | $44.71 | $43.61 (-2.46%) | $45.53 | $43.57 | 1.33 M | $103.79 M |
| 02/19/2026 | $44.37 | $44.39 (0.05%) | $45.38 | $43.84 | 718.60 K | $105.65 M |
| 02/18/2026 | $43.95 | $43.32 (-1.43%) | $44.07 | $42.80 | 1.42 M | $103.10 M |
| 02/17/2026 | $45.23 | $44.25 (-2.17%) | $45.23 | $43.72 | 1.24 M | $105.31 M |
| 02/13/2026 | $45.80 | $45.64 (-0.35%) | $46.69 | $44.96 | 1.70 M | $108.62 M |
| 02/12/2026 | $42.55 | $45.54 (7.03%) | $46.11 | $42.08 | 1.50 M | $108.38 M |
| 02/11/2026 | $40.77 | $42.91 (5.25%) | $43.02 | $40.23 | 1.39 M | $102.13 M |
| 02/10/2026 | $40.78 | $41.12 (0.83%) | $42.03 | $39.47 | 1.28 M | $97.87 M |
| 02/09/2026 | $39.72 | $40.17 (1.13%) | $40.23 | $39.24 | 1.01 M | $95.60 M |
| 02/06/2026 | $40.57 | $39.41 (-2.86%) | $40.57 | $39.25 | 2.09 M | $93.80 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.
