5 DAY PERFORMANCE
-26.89%
1 MONTH PERFORMANCE
+9.50%
3 MONTH PERFORMANCE
-8.61%
6 MONTH PERFORMANCE
+11.97%
YEAR-TO-DATE PERFORMANCE
+3.55%
1 YEAR PERFORMANCE
+167.19%
Direxion Daily S&P 500 High Beta Bull 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $100.50 | $103.21 (2.69%) | $103.41 | $99.83 | 55.57 K | $93.22 M |
| 05/05/2026 | $95.53 | $97.81 (2.39%) | $98.30 | $95.05 | 57.87 K | $89.43 M |
| 05/04/2026 | $93.35 | $93.02 (-0.35%) | $95.63 | $91.42 | 60.93 K | $85.05 M |
| 05/01/2026 | $91.57 | $93.01 (1.57%) | $93.79 | $91.39 | 38.91 K | $85.05 M |
| 04/30/2026 | $87.23 | $91.11 (4.45%) | $91.45 | $86.54 | 38.31 K | $83.31 M |
| 04/29/2026 | $86.92 | $86.00 (-1.06%) | $86.92 | $84.25 | 39.91 K | $78.64 M |
| 04/28/2026 | $87.00 | $85.55 (-1.67%) | $88.42 | $83.33 | 109.26 K | $78.22 M |
| 04/27/2026 | $92.14 | $91.00 (-1.24%) | $92.56 | $88.96 | 52.47 K | $83.21 M |
| 04/24/2026 | $90.44 | $92.09 (1.82%) | $92.50 | $89.07 | 77.90 K | $88.81 M |
| 04/23/2026 | $89.73 | $88.11 (-1.81%) | $90.53 | $84.69 | 82.00 K | $84.97 M |
| 04/22/2026 | $91.10 | $90.28 (-0.9%) | $91.10 | $89.17 | 53.80 K | $87.06 M |
| 04/21/2026 | $88.94 | $87.63 (-1.47%) | $91.35 | $86.68 | 103.80 K | $84.51 M |
| 04/20/2026 | $85.52 | $88.37 (3.33%) | $88.45 | $85.52 | 74.60 K | $85.22 M |
| 04/17/2026 | $85.68 | $86.67 (1.16%) | $88.88 | $85.35 | 82.70 K | $74.91 M |
| 04/16/2026 | $80.78 | $82.19 (1.75%) | $82.41 | $79.81 | 84.50 K | $71.04 M |
| 04/15/2026 | $78.37 | $80.00 (2.08%) | $80.07 | $77.45 | 64.90 K | $69.15 M |
| 04/14/2026 | $76.10 | $77.64 (2.02%) | $77.99 | $75.60 | 79.51 K | $67.11 M |
| 04/13/2026 | $68.28 | $74.23 (8.71%) | $74.23 | $68.00 | 95.67 K | $64.16 M |
| 04/10/2026 | $69.81 | $69.48 (-0.47%) | $70.11 | $68.95 | 38.43 K | $60.06 M |
| 04/09/2026 | $69.01 | $69.20 (0.28%) | $69.69 | $67.00 | 62.60 K | $59.81 M |
| 04/08/2026 | $70.66 | $69.43 (-1.74%) | $72.29 | $68.20 | 128.46 K | $60.01 M |
| 04/07/2026 | $60.86 | $62.30 (2.37%) | $62.39 | $59.25 | 92.14 K | $53.85 M |
| 04/06/2026 | $61.34 | $62.10 (1.24%) | $62.50 | $60.58 | 57.10 K | $53.68 M |
| 04/02/2026 | $57.03 | $61.00 (6.96%) | $62.73 | $56.00 | 129.72 K | $52.73 M |
| 04/01/2026 | $61.20 | $61.64 (0.72%) | $63.35 | $61.00 | 196.45 K | $53.28 M |
| 03/31/2026 | $55.01 | $59.76 (8.63%) | $60.04 | $54.75 | 157.80 K | $51.65 M |
| 03/30/2026 | $58.00 | $53.17 (-8.33%) | $58.50 | $51.92 | 80.30 K | $45.96 M |
| 03/27/2026 | $58.74 | $56.35 (-4.07%) | $58.79 | $55.69 | 91.52 K | $48.71 M |
| 03/26/2026 | $62.80 | $60.09 (-4.32%) | $64.31 | $59.83 | 85.20 K | $51.94 M |
| 03/25/2026 | $65.92 | $65.50 (-0.64%) | $67.54 | $64.47 | 82.90 K | $56.62 M |
| 03/24/2026 | $61.92 | $63.96 (3.29%) | $64.67 | $60.76 | 85.61 K | $55.29 M |
| 03/23/2026 | $63.09 | $63.36 (0.43%) | $66.56 | $62.78 | 121.83 K | $57.93 M |
| 03/20/2026 | $63.86 | $60.00 (-6.04%) | $63.86 | $57.84 | 157.90 K | $57.86 M |
| 03/19/2026 | $61.50 | $64.95 (5.61%) | $66.17 | $60.50 | 69.36 K | $62.64 M |
| 03/18/2026 | $65.00 | $64.12 (-1.35%) | $66.86 | $64.00 | 52.82 K | $61.84 M |
| 03/17/2026 | $66.00 | $66.20 (0.3%) | $67.19 | $65.46 | 60.83 K | $63.84 M |
| 03/16/2026 | $63.45 | $63.72 (0.43%) | $65.00 | $63.21 | 53.12 K | $61.45 M |
| 03/13/2026 | $62.62 | $60.96 (-2.65%) | $64.15 | $60.50 | 45.18 K | $58.79 M |
| 03/12/2026 | $64.10 | $61.20 (-4.52%) | $64.64 | $61.03 | 83.70 K | $59.02 M |
| 03/11/2026 | $66.73 | $66.41 (-0.48%) | $68.00 | $64.82 | 62.72 K | $64.04 M |
| 03/10/2026 | $68.33 | $66.57 (-2.58%) | $69.77 | $65.69 | 75.20 K | $64.20 M |
| 03/09/2026 | $61.68 | $67.96 (10.18%) | $68.20 | $59.25 | 140.54 K | $65.54 M |
| 03/06/2026 | $66.48 | $64.75 (-2.6%) | $67.00 | $63.76 | 151.00 K | $62.44 M |
| 03/05/2026 | $71.05 | $70.86 (-0.27%) | $73.89 | $68.00 | 76.62 K | $68.34 M |
| 03/04/2026 | $70.28 | $71.67 (1.98%) | $72.50 | $69.65 | 52.13 K | $69.12 M |
| 03/03/2026 | $66.11 | $68.02 (2.89%) | $69.40 | $62.07 | 183.40 K | $65.60 M |
| 03/02/2026 | $68.28 | $72.69 (6.46%) | $72.99 | $67.64 | 111.74 K | $70.10 M |
| 02/27/2026 | $73.04 | $73.40 (0.49%) | $73.72 | $71.42 | 83.40 K | $70.78 M |
| 02/26/2026 | $76.60 | $76.74 (0.18%) | $77.09 | $73.04 | 76.80 K | $74.01 M |
| 02/25/2026 | $75.66 | $76.89 (1.63%) | $77.44 | $75.13 | 62.48 K | $74.15 M |
| 02/24/2026 | $70.17 | $73.48 (4.72%) | $74.11 | $69.66 | 68.81 K | $70.86 M |
| 02/23/2026 | $73.83 | $69.42 (-5.97%) | $74.20 | $68.00 | 146.36 K | $66.95 M |
| 02/20/2026 | $72.97 | $76.23 (4.47%) | $77.36 | $72.87 | 96.40 K | $73.51 M |
| 02/19/2026 | $74.07 | $74.34 (0.36%) | $74.34 | $72.30 | 61.90 K | $71.69 M |
| 02/18/2026 | $74.67 | $76.24 (2.1%) | $77.80 | $74.31 | 53.60 K | $73.52 M |
| 02/17/2026 | $72.01 | $73.99 (2.75%) | $74.72 | $70.80 | 46.70 K | $71.35 M |
| 02/13/2026 | $70.70 | $73.22 (3.56%) | $74.36 | $68.52 | 84.44 K | $70.61 M |
| 02/12/2026 | $78.64 | $71.10 (-9.59%) | $80.26 | $70.00 | 149.98 K | $68.57 M |
| 02/11/2026 | $79.48 | $77.50 (-2.49%) | $80.10 | $75.02 | 84.00 K | $74.74 M |
| 02/10/2026 | $77.75 | $76.70 (-1.35%) | $78.46 | $76.70 | 35.82 K | $73.97 M |
| 02/09/2026 | $73.78 | $76.42 (3.58%) | $77.56 | $73.00 | 98.22 K | $73.70 M |
| 02/06/2026 | $68.94 | $74.41 (7.93%) | $74.86 | $68.81 | 119.67 K | $71.76 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.
