5 DAY PERFORMANCE
+206.55%
1 MONTH PERFORMANCE
+15.17%
3 MONTH PERFORMANCE
+6.39%
6 MONTH PERFORMANCE
-44.27%
YEAR-TO-DATE PERFORMANCE
-36.44%
1 YEAR PERFORMANCE
-88.92%
Direxion Daily Semiconductor Bear 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.43 | $9.81 (-5.94%) | $11.14 | $9.80 | 315.22 M | $325.52 M |
| 05/05/2026 | $12.50 | $11.51 (-7.92%) | $12.59 | $11.21 | 214.00 M | $365.36 M |
| 05/04/2026 | $12.80 | $13.26 (3.59%) | $13.64 | $12.65 | 135.37 M | $420.91 M |
| 05/01/2026 | $13.61 | $12.98 (-4.63%) | $13.89 | $12.87 | 124.57 M | $412.02 M |
| 04/30/2026 | $13.84 | $13.30 (-3.9%) | $14.49 | $13.25 | 192.45 M | $422.18 M |
| 04/29/2026 | $14.91 | $14.40 (-3.42%) | $15.24 | $14.38 | 151.35 M | $457.10 M |
| 04/28/2026 | $15.71 | $15.59 (-0.76%) | $16.27 | $14.93 | 237.87 M | $494.87 M |
| 04/27/2026 | $13.51 | $14.03 (3.85%) | $14.63 | $13.41 | 205.32 M | $445.35 M |
| 04/24/2026 | $13.99 | $13.52 (-3.36%) | $14.66 | $13.30 | 232.73 M | $429.16 M |
| 04/23/2026 | $16.35 | $15.70 (-3.98%) | $16.52 | $15.06 | 191.55 M | $498.36 M |
| 04/22/2026 | $17.37 | $16.80 (-3.28%) | $17.95 | $16.72 | 111.00 M | $533.28 M |
| 04/21/2026 | $18.25 | $18.20 (-0.27%) | $18.76 | $17.85 | 101.03 M | $577.72 M |
| 04/20/2026 | $18.64 | $18.63 (-0.05%) | $19.41 | $18.44 | 79.54 M | $591.37 M |
| 04/17/2026 | $19.23 | $18.87 (-1.87%) | $19.80 | $18.86 | 102.10 M | $598.99 M |
| 04/16/2026 | $21.13 | $20.28 (-4.02%) | $21.56 | $20.07 | 88.31 M | $643.75 M |
| 04/15/2026 | $21.23 | $20.94 (-1.37%) | $22.43 | $20.90 | 81.06 M | $664.70 M |
| 04/14/2026 | $21.60 | $21.05 (-2.55%) | $22.34 | $21.00 | 71.07 M | $668.19 M |
| 04/13/2026 | $23.92 | $22.42 (-6.27%) | $24.03 | $22.32 | 75.79 M | $711.68 M |
| 04/10/2026 | $24.38 | $23.69 (-2.83%) | $24.42 | $23.01 | 85.78 M | $751.99 M |
| 04/09/2026 | $26.76 | $25.20 (-5.83%) | $26.76 | $25.09 | 76.40 M | $799.92 M |
| 04/08/2026 | $27.70 | $26.96 (-2.67%) | $29.31 | $26.75 | 88.26 M | $855.79 M |
| 04/07/2026 | $34.82 | $33.43 (-3.99%) | $36.26 | $33.43 | 62.42 M | $1.06 B |
| 04/06/2026 | $35.18 | $34.55 (-1.79%) | $35.87 | $34.01 | 42.11 M | $1.10 B |
| 04/02/2026 | $40.57 | $35.93 (-11.44%) | $40.59 | $35.73 | 65.79 M | $1.06 B |
| 04/01/2026 | $38.07 | $36.26 (-4.75%) | $38.49 | $34.78 | 72.18 M | $1.07 B |
| 03/31/2026 | $45.87 | $39.86 (-13.1%) | $46.38 | $39.61 | 56.00 M | $1.16 B |
| 03/30/2026 | $42.00 | $48.74 (16.05%) | $49.76 | $41.57 | 55.53 M | $1.42 B |
| 03/27/2026 | $41.94 | $43.10 (2.77%) | $43.71 | $40.80 | 41.09 M | $1.26 B |
| 03/26/2026 | $37.84 | $41.18 (8.83%) | $41.26 | $37.70 | 46.76 M | $1.21 B |
| 03/25/2026 | $36.32 | $36.02 (-0.83%) | $37.06 | $35.23 | 43.02 M | $1.06 B |
| 03/24/2026 | $40.08 | $37.46 (-6.54%) | $40.08 | $36.70 | 43.83 M | $1.10 B |
| 03/23/2026 | $38.01 | $39.19 (3.1%) | $39.78 | $36.22 | 54.85 M | $1.15 B |
| 03/20/2026 | $38.32 | $40.66 (6.11%) | $42.26 | $37.77 | 43.20 M | $1.05 B |
| 03/19/2026 | $42.00 | $38.11 (-9.26%) | $42.73 | $37.23 | 49.47 M | $986.31 M |
| 03/18/2026 | $38.03 | $38.70 (1.76%) | $38.74 | $37.01 | 36.22 M | $1.07 B |
| 03/17/2026 | $37.93 | $38.07 (0.37%) | $39.26 | $37.76 | 28.63 M | $1.06 B |
| 03/16/2026 | $38.61 | $38.86 (0.65%) | $39.52 | $37.40 | 34.63 M | $1.08 B |
| 03/13/2026 | $40.31 | $41.30 (2.46%) | $41.98 | $38.68 | 51.16 M | $1.05 B |
| 03/12/2026 | $39.50 | $41.75 (5.7%) | $42.30 | $39.34 | 55.46 M | $1.06 B |
| 03/11/2026 | $38.28 | $37.73 (-1.44%) | $38.38 | $36.67 | 56.19 M | $962.27 M |
| 03/10/2026 | $39.84 | $38.82 (-2.56%) | $39.84 | $36.55 | 75.85 M | $1.08 B |
| 03/09/2026 | $47.28 | $39.78 (-15.86%) | $48.26 | $39.47 | 129.55 M | $1.11 B |
| 03/06/2026 | $43.42 | $45.17 (4.03%) | $45.90 | $41.05 | 126.07 M | $1.06 B |
| 03/05/2026 | $39.59 | $40.09 (1.26%) | $42.50 | $38.03 | 76.92 M | $46.84 M |
| 03/04/2026 | $39.40 | $38.60 (-2.03%) | $40.60 | $37.80 | 42.91 M | $50.86 M |
| 03/03/2026 | $40.00 | $41.20 (3%) | $42.40 | $39.80 | 63.14 M | $54.29 M |
| 03/02/2026 | $38.60 | $35.80 (-7.25%) | $38.60 | $35.80 | 49.82 M | $48.44 M |
| 02/27/2026 | $36.60 | $35.80 (-2.19%) | $37.00 | $35.20 | 36.46 M | $965.01 M |
| 02/26/2026 | $32.00 | $34.40 (7.5%) | $36.20 | $32.00 | 49.45 M | $927.27 M |
| 02/25/2026 | $32.00 | $31.80 (-0.63%) | $32.20 | $31.40 | 18.16 M | $857.19 M |
| 02/24/2026 | $33.40 | $33.20 (-0.6%) | $34.40 | $32.40 | 30.34 M | $894.93 M |
| 02/23/2026 | $34.60 | $34.80 (0.58%) | $35.80 | $33.60 | 24.69 M | $929.44 M |
| 02/20/2026 | $36.00 | $34.00 (-5.56%) | $36.00 | $33.40 | 37.87 M | $908.08 M |
| 02/19/2026 | $35.60 | $35.00 (-1.69%) | $36.20 | $34.80 | 27.04 M | $934.79 M |
| 02/18/2026 | $35.00 | $34.20 (-2.29%) | $35.80 | $33.20 | 29.19 M | $913.42 M |
| 02/17/2026 | $37.00 | $35.40 (-4.32%) | $38.20 | $34.60 | 41.19 M | $945.47 M |
| 02/13/2026 | $35.80 | $35.20 (-1.68%) | $37.20 | $34.40 | 33.00 M | $931.42 M |
| 02/12/2026 | $33.00 | $36.20 (9.7%) | $36.40 | $32.40 | 42.95 M | $957.88 M |
| 02/11/2026 | $34.40 | $33.60 (-2.33%) | $36.60 | $33.20 | 43.81 M | $889.08 M |
| 02/10/2026 | $35.80 | $36.40 (1.68%) | $37.60 | $35.40 | 22.52 M | $963.17 M |
| 02/09/2026 | $38.60 | $36.20 (-6.22%) | $39.00 | $35.40 | 21.33 M | $948.92 M |
| 02/06/2026 | $42.20 | $37.40 (-11.37%) | $42.60 | $37.00 | 29.30 M | $980.38 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.
