5 DAY PERFORMANCE
+15.79%
1 MONTH PERFORMANCE
+26.16%
3 MONTH PERFORMANCE
-29.52%
6 MONTH PERFORMANCE
-9.80%
YEAR-TO-DATE PERFORMANCE
-1.45%
1 YEAR PERFORMANCE
-3.91%
Direxion Daily Homebuilders & Supplies Bull 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $42.20 | $42.43 (0.55%) | $43.36 | $41.50 | 2.03 M | $549.98 M |
| 05/05/2026 | $38.43 | $39.18 (1.95%) | $39.78 | $37.50 | 1.92 M | $503.46 M |
| 05/04/2026 | $41.71 | $37.36 (-10.43%) | $41.71 | $37.33 | 2.82 M | $480.08 M |
| 05/01/2026 | $44.75 | $42.23 (-5.63%) | $45.02 | $42.09 | 1.35 M | $542.66 M |
| 04/30/2026 | $42.80 | $44.35 (3.62%) | $44.83 | $42.80 | 1.12 M | $569.90 M |
| 04/29/2026 | $46.25 | $42.70 (-7.68%) | $46.70 | $42.41 | 2.07 M | $548.70 M |
| 04/28/2026 | $49.11 | $46.69 (-4.93%) | $50.14 | $46.21 | 1.50 M | $599.97 M |
| 04/27/2026 | $48.66 | $48.65 (-0.02%) | $50.59 | $47.93 | 919.69 K | $625.15 M |
| 04/24/2026 | $50.77 | $48.93 (-3.62%) | $51.32 | $48.82 | 1.09 M | $633.64 M |
| 04/23/2026 | $49.71 | $51.01 (2.62%) | $51.37 | $48.46 | 1.23 M | $660.58 M |
| 04/22/2026 | $51.51 | $49.55 (-3.81%) | $52.13 | $49.26 | 1.87 M | $666.45 M |
| 04/21/2026 | $54.00 | $50.26 (-6.93%) | $54.55 | $50.10 | 2.43 M | $676.00 M |
| 04/20/2026 | $47.14 | $49.86 (5.77%) | $49.90 | $46.53 | 1.75 M | $670.62 M |
| 04/17/2026 | $43.63 | $46.80 (7.27%) | $49.26 | $43.10 | 3.35 M | $617.76 M |
| 04/16/2026 | $42.05 | $41.21 (-2%) | $43.08 | $41.10 | 1.19 M | $543.97 M |
| 04/15/2026 | $43.70 | $41.72 (-4.53%) | $43.79 | $41.31 | 1.35 M | $550.70 M |
| 04/14/2026 | $43.65 | $44.02 (0.85%) | $44.97 | $43.30 | 1.06 M | $581.06 M |
| 04/13/2026 | $41.71 | $43.51 (4.32%) | $43.59 | $40.15 | 868.30 K | $574.33 M |
| 04/10/2026 | $42.64 | $42.16 (-1.13%) | $43.20 | $40.91 | 1.01 M | $556.51 M |
| 04/09/2026 | $40.04 | $42.68 (6.59%) | $43.70 | $39.90 | 1.52 M | $563.38 M |
| 04/08/2026 | $40.09 | $41.23 (2.84%) | $42.91 | $39.89 | 2.93 M | $544.24 M |
| 04/07/2026 | $37.08 | $35.73 (-3.64%) | $37.42 | $34.76 | 1.89 M | $471.64 M |
| 04/06/2026 | $36.35 | $38.76 (6.63%) | $38.87 | $36.21 | 877.24 K | $511.63 M |
| 04/02/2026 | $36.46 | $37.36 (2.47%) | $39.48 | $35.10 | 1.80 M | $493.15 M |
| 04/01/2026 | $38.25 | $38.34 (0.24%) | $39.59 | $37.21 | 1.86 M | $506.09 M |
| 03/31/2026 | $36.77 | $37.95 (3.21%) | $39.36 | $35.57 | 2.16 M | $500.94 M |
| 03/30/2026 | $37.50 | $34.93 (-6.85%) | $37.79 | $34.80 | 1.22 M | $461.08 M |
| 03/27/2026 | $37.13 | $36.01 (-3.02%) | $38.00 | $35.71 | 1.12 M | $475.33 M |
| 03/26/2026 | $38.49 | $37.78 (-1.84%) | $40.53 | $37.65 | 1.25 M | $498.70 M |
| 03/25/2026 | $40.55 | $39.78 (-1.9%) | $40.99 | $36.66 | 1.61 M | $525.10 M |
| 03/24/2026 | $37.29 | $38.96 (4.48%) | $40.07 | $37.21 | 1.09 M | $514.27 M |
| 03/23/2026 | $38.02 | $39.33 (3.45%) | $40.68 | $38.01 | 2.10 M | $519.16 M |
| 03/20/2026 | $38.37 | $35.52 (-7.43%) | $38.70 | $34.69 | 2.50 M | $449.33 M |
| 03/19/2026 | $38.87 | $38.62 (-0.64%) | $39.25 | $37.03 | 2.16 M | $449.92 M |
| 03/18/2026 | $42.36 | $39.60 (-6.52%) | $43.05 | $39.41 | 1.67 M | $461.34 M |
| 03/17/2026 | $43.98 | $43.57 (-0.93%) | $44.81 | $43.00 | 1.39 M | $501.06 M |
| 03/16/2026 | $42.90 | $43.38 (1.12%) | $43.67 | $42.17 | 1.51 M | $498.87 M |
| 03/13/2026 | $42.05 | $41.76 (-0.69%) | $43.11 | $41.27 | 2.13 M | $478.15 M |
| 03/12/2026 | $43.80 | $41.15 (-6.05%) | $43.86 | $40.96 | 4.16 M | $471.17 M |
| 03/11/2026 | $47.23 | $45.01 (-4.7%) | $47.30 | $44.79 | 2.65 M | $515.36 M |
| 03/10/2026 | $48.45 | $47.35 (-2.27%) | $50.18 | $46.27 | 3.04 M | $542.16 M |
| 03/09/2026 | $47.59 | $48.88 (2.71%) | $49.41 | $43.91 | 3.27 M | $488.80 M |
| 03/06/2026 | $51.35 | $49.67 (-3.27%) | $51.35 | $48.20 | 2.84 M | $452.00 M |
| 03/05/2026 | $56.05 | $53.24 (-5.01%) | $57.25 | $52.46 | 1.84 M | $439.23 M |
| 03/04/2026 | $59.33 | $57.61 (-2.9%) | $59.33 | $55.64 | 1.04 M | $475.28 M |
| 03/03/2026 | $56.95 | $58.22 (2.23%) | $59.67 | $53.85 | 1.66 M | $448.29 M |
| 03/02/2026 | $61.64 | $60.68 (-1.56%) | $62.02 | $59.04 | 1.84 M | $467.24 M |
| 02/27/2026 | $64.08 | $65.45 (2.14%) | $66.57 | $62.71 | 912.12 K | $471.24 M |
| 02/26/2026 | $64.04 | $64.82 (1.22%) | $65.40 | $62.15 | 1.06 M | $466.70 M |
| 02/25/2026 | $70.41 | $63.28 (-10.13%) | $70.67 | $61.00 | 2.67 M | $455.62 M |
| 02/24/2026 | $69.61 | $70.74 (1.62%) | $73.00 | $69.53 | 571.45 K | $509.33 M |
| 02/23/2026 | $72.32 | $69.61 (-3.75%) | $72.56 | $66.80 | 985.04 K | $501.19 M |
| 02/20/2026 | $71.00 | $72.12 (1.58%) | $75.27 | $70.08 | 959.99 K | $601.02 M |
| 02/19/2026 | $73.75 | $71.01 (-3.72%) | $74.92 | $70.35 | 689.90 K | $591.77 M |
| 02/18/2026 | $75.35 | $74.62 (-0.97%) | $77.80 | $73.77 | 668.66 K | $621.85 M |
| 02/17/2026 | $77.08 | $75.39 (-2.19%) | $79.06 | $71.20 | 916.50 K | $628.27 M |
| 02/13/2026 | $76.78 | $77.60 (1.07%) | $79.90 | $76.05 | 850.23 K | $646.68 M |
| 02/12/2026 | $77.97 | $75.55 (-3.1%) | $81.20 | $75.44 | 1.58 M | $629.60 M |
| 02/11/2026 | $73.04 | $76.24 (4.38%) | $76.37 | $72.40 | 1.09 M | $635.35 M |
| 02/10/2026 | $69.57 | $75.64 (8.73%) | $76.23 | $69.57 | 1.60 M | $630.35 M |
| 02/09/2026 | $69.91 | $67.92 (-2.85%) | $70.89 | $67.16 | 784.70 K | $566.02 M |
| 02/06/2026 | $68.73 | $69.38 (0.95%) | $72.02 | $66.44 | 2.51 M | $578.18 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.
