5 DAY PERFORMANCE
+16.82%
1 MONTH PERFORMANCE
+11.08%
3 MONTH PERFORMANCE
-4.80%
6 MONTH PERFORMANCE
-42.47%
YEAR-TO-DATE PERFORMANCE
-16.24%
1 YEAR PERFORMANCE
-81.55%
Direxion Daily S&P Biotech Bear 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.63 | $12.75 (-6.49%) | $13.74 | $12.67 | 4.53 M | $30.41 M |
| 05/05/2026 | $13.53 | $13.94 (3.03%) | $14.52 | $13.13 | 3.95 M | $31.86 M |
| 05/04/2026 | $15.26 | $14.05 (-7.93%) | $15.30 | $13.94 | 4.00 M | $32.12 M |
| 05/01/2026 | $15.02 | $15.10 (0.53%) | $15.57 | $14.75 | 2.92 M | $34.52 M |
| 04/30/2026 | $15.39 | $14.83 (-3.64%) | $15.51 | $14.60 | 3.57 M | $33.90 M |
| 04/29/2026 | $15.21 | $15.63 (2.76%) | $16.04 | $15.09 | 3.72 M | $35.73 M |
| 04/28/2026 | $14.36 | $14.89 (3.69%) | $14.91 | $13.82 | 4.59 M | $34.04 M |
| 04/27/2026 | $14.19 | $14.25 (0.42%) | $14.39 | $13.36 | 2.87 M | $32.57 M |
| 04/24/2026 | $13.76 | $14.18 (3.05%) | $14.58 | $13.72 | 3.74 M | $32.41 M |
| 04/23/2026 | $13.05 | $13.79 (5.67%) | $14.04 | $12.77 | 8.13 M | $31.52 M |
| 04/22/2026 | $12.81 | $12.98 (1.33%) | $13.23 | $12.62 | 3.30 M | $29.67 M |
| 04/21/2026 | $12.79 | $13.24 (3.52%) | $13.42 | $12.74 | 6.30 M | $30.26 M |
| 04/20/2026 | $12.82 | $12.86 (0.31%) | $13.08 | $12.63 | 7.75 M | $29.40 M |
| 04/17/2026 | $12.93 | $12.63 (-2.32%) | $13.05 | $12.47 | 8.53 M | $28.87 M |
| 04/16/2026 | $13.36 | $13.57 (1.57%) | $13.78 | $13.22 | 3.83 M | $31.02 M |
| 04/15/2026 | $13.39 | $13.29 (-0.75%) | $13.85 | $12.97 | 6.71 M | $30.38 M |
| 04/14/2026 | $14.36 | $13.46 (-6.27%) | $14.36 | $13.26 | 12.62 M | $30.77 M |
| 04/13/2026 | $15.35 | $14.71 (-4.17%) | $15.42 | $14.15 | 6.43 M | $33.62 M |
| 04/10/2026 | $14.76 | $15.60 (5.69%) | $15.86 | $14.74 | 2.98 M | $35.66 M |
| 04/09/2026 | $15.55 | $14.81 (-4.76%) | $15.62 | $14.72 | 7.21 M | $33.85 M |
| 04/08/2026 | $14.53 | $15.27 (5.09%) | $15.54 | $14.25 | 5.89 M | $34.90 M |
| 04/07/2026 | $16.11 | $15.87 (-1.49%) | $16.81 | $15.76 | 7.53 M | $36.28 M |
| 04/06/2026 | $15.80 | $15.88 (0.51%) | $15.96 | $15.26 | 5.82 M | $36.30 M |
| 04/02/2026 | $16.94 | $15.80 (-6.73%) | $17.10 | $15.47 | 10.59 M | $36.12 M |
| 04/01/2026 | $15.94 | $15.96 (0.13%) | $16.17 | $14.84 | 11.14 M | $36.48 M |
| 03/31/2026 | $18.88 | $16.30 (-13.67%) | $18.88 | $16.19 | 12.63 M | $37.26 M |
| 03/30/2026 | $20.25 | $21.01 (3.75%) | $21.26 | $20.05 | 5.93 M | $48.02 M |
| 03/27/2026 | $18.92 | $20.58 (8.77%) | $20.61 | $18.72 | 6.38 M | $47.04 M |
| 03/26/2026 | $19.10 | $18.60 (-2.62%) | $19.26 | $17.84 | 6.06 M | $42.52 M |
| 03/25/2026 | $20.20 | $18.61 (-7.87%) | $20.20 | $18.05 | 9.33 M | $42.54 M |
| 03/24/2026 | $20.28 | $20.87 (2.91%) | $21.54 | $20.28 | 4.51 M | $47.70 M |
| 03/23/2026 | $19.64 | $19.89 (1.27%) | $20.29 | $19.09 | 6.39 M | $45.46 M |
| 03/20/2026 | $19.86 | $20.63 (3.88%) | $21.00 | $19.07 | 5.21 M | $47.16 M |
| 03/19/2026 | $20.67 | $19.65 (-4.93%) | $20.92 | $19.11 | 5.01 M | $44.92 M |
| 03/18/2026 | $19.20 | $20.21 (5.26%) | $20.24 | $19.20 | 4.88 M | $46.20 M |
| 03/17/2026 | $18.90 | $18.83 (-0.37%) | $19.08 | $18.37 | 2.44 M | $43.04 M |
| 03/16/2026 | $19.32 | $18.98 (-1.76%) | $19.33 | $18.64 | 2.83 M | $43.38 M |
| 03/13/2026 | $19.05 | $19.98 (4.88%) | $20.36 | $18.48 | 4.38 M | $45.67 M |
| 03/12/2026 | $18.42 | $19.52 (5.97%) | $19.89 | $18.42 | 4.35 M | $44.62 M |
| 03/11/2026 | $17.67 | $17.95 (1.58%) | $18.34 | $17.42 | 2.83 M | $41.03 M |
| 03/10/2026 | $17.64 | $17.50 (-0.79%) | $17.81 | $16.81 | 3.86 M | $40.00 M |
| 03/09/2026 | $19.03 | $17.67 (-7.15%) | $19.23 | $17.45 | 3.98 M | $40.39 M |
| 03/06/2026 | $19.89 | $19.04 (-4.27%) | $20.50 | $19.03 | 4.15 M | $43.52 M |
| 03/05/2026 | $18.65 | $19.05 (2.14%) | $19.58 | $18.38 | 3.29 M | $43.54 M |
| 03/04/2026 | $18.79 | $18.02 (-4.1%) | $19.45 | $17.69 | 3.69 M | $41.19 M |
| 03/03/2026 | $19.28 | $19.36 (0.41%) | $20.00 | $18.59 | 5.57 M | $44.25 M |
| 03/02/2026 | $18.77 | $18.08 (-3.68%) | $19.04 | $17.73 | 2.80 M | $41.33 M |
| 02/27/2026 | $18.29 | $17.68 (-3.34%) | $18.34 | $17.63 | 2.71 M | $40.41 M |
| 02/26/2026 | $17.40 | $17.50 (0.57%) | $18.61 | $17.40 | 4.03 M | $40.00 M |
| 02/25/2026 | $16.73 | $17.22 (2.93%) | $17.36 | $16.16 | 2.50 M | $39.36 M |
| 02/24/2026 | $17.70 | $16.97 (-4.12%) | $17.77 | $16.75 | 3.09 M | $38.79 M |
| 02/23/2026 | $18.56 | $17.87 (-3.72%) | $18.65 | $17.28 | 2.97 M | $40.85 M |
| 02/20/2026 | $18.68 | $18.82 (0.75%) | $19.62 | $18.50 | 3.05 M | $43.02 M |
| 02/19/2026 | $18.83 | $18.00 (-4.41%) | $19.45 | $17.98 | 2.26 M | $41.14 M |
| 02/18/2026 | $19.09 | $18.48 (-3.2%) | $19.24 | $18.14 | 1.52 M | $42.24 M |
| 02/17/2026 | $19.87 | $18.93 (-4.73%) | $20.12 | $18.53 | 2.75 M | $43.27 M |
| 02/13/2026 | $19.39 | $19.76 (1.91%) | $19.91 | $18.23 | 3.81 M | $45.17 M |
| 02/12/2026 | $18.64 | $19.60 (5.15%) | $20.02 | $18.45 | 2.40 M | $44.80 M |
| 02/11/2026 | $18.60 | $18.91 (1.67%) | $20.22 | $18.39 | 2.80 M | $43.22 M |
| 02/10/2026 | $18.22 | $18.60 (2.09%) | $18.67 | $17.85 | 1.38 M | $42.52 M |
| 02/09/2026 | $18.57 | $18.29 (-1.51%) | $19.25 | $18.17 | 1.64 M | $41.81 M |
| 02/06/2026 | $19.72 | $18.53 (-6.03%) | $19.93 | $18.33 | 3.14 M | $42.36 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.
