5 DAY PERFORMANCE
+9.17%
1 MONTH PERFORMANCE
-4.85%
3 MONTH PERFORMANCE
+2.43%
6 MONTH PERFORMANCE
+5.37%
YEAR-TO-DATE PERFORMANCE
+7.32%
1 YEAR PERFORMANCE
-25.55%
Direxion Daily Magnificent 7 Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.75 | $12.48 (-2.12%) | $12.76 | $12.47 | 100.22 K | $14.50 M |
| 05/05/2026 | $12.70 | $12.74 (0.31%) | $12.77 | $12.64 | 94.00 K | $14.74 M |
| 05/04/2026 | $12.79 | $12.77 (-0.16%) | $12.87 | $12.72 | 102.50 K | $14.77 M |
| 05/01/2026 | $12.81 | $12.76 (-0.39%) | $12.85 | $12.67 | 120.90 K | $14.76 M |
| 04/30/2026 | $12.79 | $12.89 (0.78%) | $13.15 | $12.79 | 105.21 K | $14.91 M |
| 04/29/2026 | $12.87 | $12.82 (-0.39%) | $12.91 | $12.76 | 62.10 K | $14.83 M |
| 04/28/2026 | $12.82 | $12.78 (-0.31%) | $12.88 | $12.76 | 54.14 K | $14.78 M |
| 04/27/2026 | $12.91 | $12.73 (-1.39%) | $12.92 | $12.72 | 74.53 K | $14.72 M |
| 04/24/2026 | $13.02 | $12.82 (-1.54%) | $13.06 | $12.81 | 51.44 K | $14.83 M |
| 04/23/2026 | $13.00 | $13.08 (0.62%) | $13.17 | $12.93 | 139.30 K | $15.13 M |
| 04/22/2026 | $13.00 | $12.86 (-1.08%) | $13.04 | $12.86 | 100.30 K | $14.87 M |
| 04/21/2026 | $12.95 | $13.09 (1.08%) | $13.10 | $12.91 | 153.71 K | $15.14 M |
| 04/20/2026 | $12.92 | $12.99 (0.54%) | $13.10 | $12.90 | 217.62 K | $15.02 M |
| 04/17/2026 | $12.89 | $12.86 (-0.23%) | $12.96 | $12.79 | 134.80 K | $14.87 M |
| 04/16/2026 | $13.02 | $13.06 (0.31%) | $13.22 | $13.02 | 137.60 K | $15.11 M |
| 04/15/2026 | $13.37 | $13.08 (-2.17%) | $13.39 | $13.08 | 152.88 K | $15.13 M |
| 04/14/2026 | $13.77 | $13.42 (-2.54%) | $13.77 | $13.40 | 258.30 K | $15.52 M |
| 04/13/2026 | $14.02 | $13.84 (-1.28%) | $14.05 | $13.83 | 196.57 K | $16.01 M |
| 04/10/2026 | $14.01 | $13.99 (-0.14%) | $14.04 | $13.93 | 105.13 K | $16.18 M |
| 04/09/2026 | $14.16 | $14.07 (-0.64%) | $14.33 | $14.05 | 155.03 K | $16.27 M |
| 04/08/2026 | $14.08 | $14.28 (1.42%) | $14.37 | $14.03 | 324.30 K | $16.52 M |
| 04/07/2026 | $14.75 | $14.66 (-0.61%) | $14.98 | $14.66 | 140.83 K | $16.96 M |
| 04/06/2026 | $14.64 | $14.64 (0%) | $14.73 | $14.55 | 123.84 K | $16.93 M |
| 04/02/2026 | $14.89 | $14.67 (-1.48%) | $14.93 | $14.62 | 265.90 K | $16.97 M |
| 04/01/2026 | $14.59 | $14.54 (-0.34%) | $14.67 | $14.44 | 194.35 K | $16.82 M |
| 03/31/2026 | $15.19 | $14.74 (-2.96%) | $15.19 | $14.69 | 620.60 K | $17.05 M |
| 03/30/2026 | $15.24 | $15.44 (1.31%) | $15.52 | $15.24 | 483.10 K | $17.86 M |
| 03/27/2026 | $15.14 | $15.45 (2.05%) | $15.46 | $15.12 | 447.00 K | $17.87 M |
| 03/26/2026 | $14.72 | $15.00 (1.9%) | $15.01 | $14.63 | 337.12 K | $17.35 M |
| 03/25/2026 | $14.48 | $14.53 (0.35%) | $14.56 | $14.36 | 183.40 K | $16.81 M |
| 03/24/2026 | $14.57 | $14.64 (0.48%) | $14.66 | $14.51 | 200.70 K | $16.93 M |
| 03/23/2026 | $14.53 | $14.52 (-0.07%) | $14.58 | $14.38 | 248.10 K | $16.79 M |
| 03/20/2026 | $14.56 | $14.77 (1.44%) | $14.85 | $14.56 | 190.91 K | $17.08 M |
| 03/19/2026 | $14.45 | $14.43 (-0.14%) | $14.53 | $14.39 | 373.45 K | $16.69 M |
| 03/18/2026 | $14.14 | $14.30 (1.13%) | $14.32 | $14.11 | 165.08 K | $16.54 M |
| 03/17/2026 | $14.13 | $14.08 (-0.35%) | $14.16 | $14.04 | 109.13 K | $16.28 M |
| 03/16/2026 | $14.18 | $14.14 (-0.28%) | $14.24 | $14.05 | 397.91 K | $16.35 M |
| 03/13/2026 | $14.09 | $14.37 (1.99%) | $14.38 | $14.07 | 325.71 K | $16.62 M |
| 03/12/2026 | $13.95 | $14.11 (1.15%) | $14.14 | $13.94 | 141.56 K | $16.32 M |
| 03/11/2026 | $13.84 | $13.84 (0%) | $13.94 | $13.74 | 170.20 K | $16.01 M |
| 03/10/2026 | $13.91 | $13.89 (-0.14%) | $13.97 | $13.80 | 128.35 K | $16.07 M |
| 03/09/2026 | $14.30 | $13.95 (-2.45%) | $14.36 | $13.93 | 350.90 K | $16.13 M |
| 03/06/2026 | $14.07 | $14.10 (0.21%) | $14.14 | $13.97 | 248.03 K | $16.31 M |
| 03/05/2026 | $13.90 | $13.85 (-0.36%) | $14.00 | $13.82 | 235.94 K | $16.02 M |
| 03/04/2026 | $13.95 | $13.82 (-0.93%) | $14.00 | $13.77 | 173.90 K | $15.98 M |
| 03/03/2026 | $14.21 | $14.04 (-1.2%) | $14.30 | $14.00 | 254.26 K | $16.24 M |
| 03/02/2026 | $14.27 | $13.97 (-2.1%) | $14.27 | $13.89 | 158.60 K | $16.16 M |
| 02/27/2026 | $14.02 | $14.00 (-0.14%) | $14.08 | $13.93 | 125.70 K | $16.19 M |
| 02/26/2026 | $13.63 | $13.81 (1.32%) | $13.90 | $13.63 | 161.66 K | $15.97 M |
| 02/25/2026 | $13.71 | $13.58 (-0.95%) | $13.72 | $13.58 | 186.80 K | $15.71 M |
| 02/24/2026 | $13.95 | $13.81 (-1%) | $14.04 | $13.78 | 84.30 K | $15.97 M |
| 02/23/2026 | $13.79 | $13.96 (1.23%) | $14.01 | $13.73 | 156.40 K | $16.15 M |
| 02/20/2026 | $14.05 | $13.74 (-2.21%) | $14.07 | $13.71 | 202.86 K | $15.89 M |
| 02/19/2026 | $13.99 | $13.95 (-0.29%) | $14.05 | $13.88 | 106.64 K | $16.13 M |
| 02/18/2026 | $13.99 | $13.95 (-0.29%) | $14.02 | $13.86 | 234.30 K | $16.13 M |
| 02/17/2026 | $14.17 | $14.05 (-0.85%) | $14.30 | $13.97 | 278.80 K | $16.25 M |
| 02/13/2026 | $13.96 | $14.07 (0.79%) | $14.12 | $13.93 | 320.44 K | $16.27 M |
| 02/12/2026 | $13.53 | $13.91 (2.81%) | $13.96 | $13.53 | 440.94 K | $16.09 M |
| 02/11/2026 | $13.43 | $13.59 (1.19%) | $13.65 | $13.38 | 196.12 K | $15.72 M |
| 02/10/2026 | $13.41 | $13.51 (0.75%) | $13.53 | $13.41 | 108.80 K | $15.63 M |
| 02/09/2026 | $13.61 | $13.45 (-1.18%) | $13.66 | $13.38 | 66.00 K | $15.56 M |
| 02/06/2026 | $13.82 | $13.60 (-1.59%) | $13.82 | $13.54 | 220.00 K | $15.73 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.
