5 DAY PERFORMANCE
+50.65%
1 MONTH PERFORMANCE
-2.66%
3 MONTH PERFORMANCE
+5.31%
6 MONTH PERFORMANCE
-25.79%
YEAR-TO-DATE PERFORMANCE
-12.24%
1 YEAR PERFORMANCE
-74.37%
Direxion Daily S&P 500 High Beta Bear 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.12 | $26.60 (-1.92%) | $27.32 | $26.01 | 109.45 K | $16.96 M |
| 05/05/2026 | $28.46 | $27.80 (-2.32%) | $28.65 | $27.64 | 98.64 K | $17.72 M |
| 05/04/2026 | $29.34 | $29.34 (0%) | $29.80 | $28.45 | 70.80 K | $18.70 M |
| 05/01/2026 | $29.64 | $29.36 (-0.94%) | $29.83 | $29.06 | 91.64 K | $18.72 M |
| 04/30/2026 | $31.23 | $29.84 (-4.45%) | $31.73 | $29.76 | 97.40 K | $19.02 M |
| 04/29/2026 | $31.40 | $31.91 (1.62%) | $32.43 | $31.40 | 61.33 K | $20.34 M |
| 04/28/2026 | $31.30 | $32.08 (2.49%) | $32.74 | $31.10 | 86.34 K | $20.45 M |
| 04/27/2026 | $29.66 | $30.19 (1.79%) | $30.74 | $29.62 | 129.50 K | $19.25 M |
| 04/24/2026 | $30.33 | $29.83 (-1.65%) | $30.91 | $29.67 | 197.10 K | $19.02 M |
| 04/23/2026 | $30.70 | $31.28 (1.89%) | $32.44 | $30.33 | 137.41 K | $19.94 M |
| 04/22/2026 | $30.35 | $30.49 (0.46%) | $30.96 | $30.12 | 125.69 K | $19.44 M |
| 04/21/2026 | $30.96 | $31.54 (1.87%) | $31.75 | $30.10 | 156.20 K | $20.11 M |
| 04/20/2026 | $32.24 | $31.21 (-3.19%) | $32.24 | $31.16 | 93.40 K | $19.90 M |
| 04/17/2026 | $32.15 | $31.87 (-0.87%) | $32.41 | $30.94 | 194.33 K | $20.32 M |
| 04/16/2026 | $34.26 | $33.69 (-1.66%) | $34.71 | $33.49 | 131.30 K | $19.79 M |
| 04/15/2026 | $35.50 | $34.66 (-2.37%) | $35.74 | $34.59 | 116.76 K | $20.36 M |
| 04/14/2026 | $36.42 | $35.56 (-2.36%) | $36.74 | $35.49 | 99.40 K | $20.89 M |
| 04/13/2026 | $40.79 | $37.36 (-8.41%) | $40.79 | $37.36 | 152.93 K | $21.95 M |
| 04/10/2026 | $39.85 | $40.17 (0.8%) | $40.50 | $39.70 | 84.70 K | $23.60 M |
| 04/09/2026 | $40.49 | $40.26 (-0.57%) | $41.49 | $39.81 | 69.90 K | $23.65 M |
| 04/08/2026 | $39.10 | $40.00 (2.3%) | $41.03 | $38.05 | 174.21 K | $23.50 M |
| 04/07/2026 | $46.50 | $45.23 (-2.73%) | $47.64 | $45.23 | 162.70 K | $26.57 M |
| 04/06/2026 | $46.00 | $45.44 (-1.22%) | $46.55 | $45.09 | 83.00 K | $26.69 M |
| 04/02/2026 | $49.50 | $46.35 (-6.36%) | $49.99 | $45.00 | 208.50 K | $27.23 M |
| 04/01/2026 | $45.90 | $45.73 (-0.37%) | $46.25 | $44.49 | 173.80 K | $26.87 M |
| 03/31/2026 | $52.00 | $47.10 (-9.42%) | $52.19 | $47.03 | 223.20 K | $27.67 M |
| 03/30/2026 | $49.53 | $54.14 (9.31%) | $55.11 | $49.00 | 144.41 K | $31.81 M |
| 03/27/2026 | $49.35 | $51.13 (3.61%) | $51.63 | $49.10 | 165.42 K | $30.04 M |
| 03/26/2026 | $46.32 | $48.08 (3.8%) | $48.21 | $45.16 | 126.05 K | $28.25 M |
| 03/25/2026 | $44.00 | $44.32 (0.73%) | $45.44 | $42.85 | 83.98 K | $26.04 M |
| 03/24/2026 | $47.51 | $45.63 (-3.96%) | $47.93 | $45.01 | 82.21 K | $26.81 M |
| 03/23/2026 | $46.60 | $46.57 (-0.06%) | $47.00 | $43.70 | 173.48 K | $27.36 M |
| 03/20/2026 | $46.43 | $49.62 (6.87%) | $50.75 | $46.43 | 146.50 K | $29.15 M |
| 03/19/2026 | $48.55 | $45.69 (-5.89%) | $48.90 | $44.83 | 156.80 K | $26.84 M |
| 03/18/2026 | $45.81 | $46.38 (1.24%) | $46.38 | $44.42 | 75.19 K | $27.25 M |
| 03/17/2026 | $46.00 | $44.96 (-2.26%) | $46.00 | $44.20 | 97.61 K | $26.41 M |
| 03/16/2026 | $46.64 | $46.81 (0.36%) | $47.12 | $45.60 | 101.74 K | $27.50 M |
| 03/13/2026 | $47.56 | $48.84 (2.69%) | $49.24 | $46.28 | 114.26 K | $28.69 M |
| 03/12/2026 | $46.68 | $48.92 (4.8%) | $48.92 | $46.56 | 101.73 K | $31.19 M |
| 03/11/2026 | $44.79 | $45.23 (0.98%) | $46.16 | $44.03 | 88.10 K | $28.83 M |
| 03/10/2026 | $44.23 | $45.12 (2.01%) | $45.62 | $42.97 | 95.33 K | $28.76 M |
| 03/09/2026 | $48.94 | $44.12 (-9.85%) | $50.33 | $43.98 | 147.91 K | $28.13 M |
| 03/06/2026 | $45.69 | $47.14 (3.17%) | $47.14 | $45.10 | 111.70 K | $30.05 M |
| 03/05/2026 | $42.55 | $42.88 (0.78%) | $44.58 | $40.92 | 103.72 K | $2.52 M |
| 03/04/2026 | $43.20 | $42.30 (-2.08%) | $43.90 | $41.80 | 1.06 M | $2.49 M |
| 03/03/2026 | $46.00 | $44.80 (-2.61%) | $48.20 | $43.80 | 2.76 M | $2.63 M |
| 03/02/2026 | $44.60 | $42.10 (-5.61%) | $44.80 | $41.70 | 1.64 M | $2.28 M |
| 02/27/2026 | $41.70 | $41.70 (0%) | $42.80 | $41.40 | 1.24 M | $22.56 M |
| 02/26/2026 | $40.20 | $40.00 (-0.5%) | $41.80 | $39.50 | 1.40 M | $21.64 M |
| 02/25/2026 | $40.40 | $39.80 (-1.49%) | $40.80 | $39.40 | 576.24 K | $21.53 M |
| 02/24/2026 | $44.00 | $41.70 (-5.23%) | $44.30 | $41.30 | 1.14 M | $22.56 M |
| 02/23/2026 | $41.90 | $44.40 (5.97%) | $45.20 | $41.60 | 1.25 M | $23.85 M |
| 02/20/2026 | $42.60 | $40.80 (-4.23%) | $42.60 | $40.00 | 790.20 K | $21.92 M |
| 02/19/2026 | $41.80 | $41.90 (0.24%) | $43.00 | $41.70 | 766.84 K | $22.51 M |
| 02/18/2026 | $41.80 | $40.70 (-2.63%) | $42.20 | $39.70 | 529.36 K | $21.87 M |
| 02/17/2026 | $43.00 | $42.20 (-1.86%) | $44.00 | $41.60 | 325.17 K | $22.67 M |
| 02/13/2026 | $43.90 | $42.40 (-3.42%) | $45.30 | $41.70 | 390.62 K | $22.62 M |
| 02/12/2026 | $40.00 | $43.70 (9.25%) | $44.20 | $38.70 | 476.22 K | $23.31 M |
| 02/11/2026 | $39.50 | $40.50 (2.53%) | $41.60 | $38.90 | 173.54 K | $21.61 M |
| 02/10/2026 | $40.90 | $40.80 (-0.24%) | $41.00 | $39.80 | 109.42 K | $21.77 M |
| 02/09/2026 | $42.50 | $40.90 (-3.76%) | $42.90 | $40.30 | 167.52 K | $21.67 M |
| 02/06/2026 | $46.30 | $42.00 (-9.29%) | $46.30 | $41.90 | 438.01 K | $22.25 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.
