5 DAY PERFORMANCE
+6.56%
1 MONTH PERFORMANCE
-2.34%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
-0.31%
YEAR-TO-DATE PERFORMANCE
+1.70%
1 YEAR PERFORMANCE
-16.32%
Direxion Daily S&P 500 Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $8.91 | $8.86 (-0.51%) | $8.93 | $8.85 | 27.31 M | $129.71 M |
| 05/05/2026 | $9.00 | $8.98 (-0.22%) | $9.00 | $8.96 | 20.99 M | $131.25 M |
| 05/04/2026 | $9.02 | $9.05 (0.33%) | $9.08 | $8.99 | 41.36 M | $132.27 M |
| 05/01/2026 | $9.00 | $9.00 (0%) | $9.01 | $8.95 | 37.67 M | $131.54 M |
| 04/30/2026 | $9.09 | $9.03 (-0.66%) | $9.14 | $9.02 | 51.79 M | $131.98 M |
| 04/29/2026 | $9.13 | $9.12 (-0.11%) | $9.16 | $9.11 | 38.28 M | $133.29 M |
| 04/28/2026 | $9.11 | $9.12 (0.11%) | $9.15 | $9.10 | 46.37 M | $133.29 M |
| 04/27/2026 | $9.09 | $9.07 (-0.22%) | $9.11 | $9.06 | 17.00 M | $132.56 M |
| 04/24/2026 | $9.13 | $9.09 (-0.44%) | $9.15 | $9.08 | 45.15 M | $132.86 M |
| 04/23/2026 | $9.13 | $9.15 (0.22%) | $9.23 | $9.10 | 78.19 M | $133.73 M |
| 04/22/2026 | $9.14 | $9.11 (-0.33%) | $9.15 | $9.11 | 39.35 M | $133.15 M |
| 04/21/2026 | $9.13 | $9.20 (0.77%) | $9.23 | $9.11 | 78.10 M | $134.46 M |
| 04/20/2026 | $9.15 | $9.14 (-0.11%) | $9.18 | $9.13 | 49.01 M | $133.59 M |
| 04/17/2026 | $9.17 | $9.13 (-0.44%) | $9.18 | $9.09 | 49.85 M | $133.44 M |
| 04/16/2026 | $9.24 | $9.24 (0%) | $9.27 | $9.22 | 39.60 M | $135.05 M |
| 04/15/2026 | $9.31 | $9.26 (-0.54%) | $9.33 | $9.24 | 27.94 M | $135.34 M |
| 04/14/2026 | $9.42 | $9.33 (-0.96%) | $9.42 | $9.32 | 37.99 M | $136.36 M |
| 04/13/2026 | $9.56 | $9.43 (-1.36%) | $9.57 | $9.43 | 52.66 M | $137.83 M |
| 04/10/2026 | $9.50 | $9.53 (0.32%) | $9.54 | $9.49 | 45.07 M | $139.29 M |
| 04/09/2026 | $9.59 | $9.52 (-0.73%) | $9.61 | $9.50 | 74.03 M | $139.14 M |
| 04/08/2026 | $9.56 | $9.58 (0.21%) | $9.64 | $9.55 | 87.73 M | $140.02 M |
| 04/07/2026 | $9.86 | $9.82 (-0.41%) | $9.94 | $9.81 | 125.14 M | $143.53 M |
| 04/06/2026 | $9.87 | $9.82 (-0.51%) | $9.87 | $9.82 | 102.28 M | $143.53 M |
| 04/02/2026 | $10.01 | $9.87 (-1.4%) | $10.03 | $9.83 | 125.26 M | $144.26 M |
| 04/01/2026 | $9.88 | $9.86 (-0.2%) | $9.90 | $9.81 | 90.52 M | $144.11 M |
| 03/31/2026 | $10.12 | $9.95 (-1.68%) | $10.14 | $9.92 | 177.45 M | $145.43 M |
| 03/30/2026 | $10.11 | $10.23 (1.19%) | $10.28 | $10.10 | 104.67 M | $149.52 M |
| 03/27/2026 | $10.07 | $10.20 (1.29%) | $10.22 | $10.07 | 125.44 M | $149.08 M |
| 03/26/2026 | $9.92 | $10.02 (1.01%) | $10.03 | $9.87 | 128.24 M | $146.45 M |
| 03/25/2026 | $9.81 | $9.85 (0.41%) | $9.89 | $9.78 | 114.48 M | $143.96 M |
| 03/24/2026 | $9.93 | $9.90 (-0.3%) | $9.95 | $9.84 | 137.46 M | $144.69 M |
| 03/23/2026 | $9.87 | $9.91 (0.41%) | $9.94 | $9.80 | 136.46 M | $144.84 M |
| 03/20/2026 | $9.90 | $10.03 (1.31%) | $10.08 | $9.89 | 131.74 M | $146.59 M |
| 03/19/2026 | $9.92 | $9.87 (-0.5%) | $9.94 | $9.82 | 129.45 M | $144.26 M |
| 03/18/2026 | $9.74 | $9.85 (1.13%) | $9.85 | $9.72 | 92.24 M | $143.96 M |
| 03/17/2026 | $9.68 | $9.70 (0.21%) | $9.72 | $9.65 | 85.76 M | $141.77 M |
| 03/16/2026 | $9.74 | $9.72 (-0.21%) | $9.76 | $9.68 | 90.15 M | $142.06 M |
| 03/13/2026 | $9.72 | $9.83 (1.13%) | $9.84 | $9.68 | 148.62 M | $143.67 M |
| 03/12/2026 | $9.70 | $9.77 (0.72%) | $9.77 | $9.68 | 175.13 M | $142.79 M |
| 03/11/2026 | $9.60 | $9.61 (0.1%) | $9.66 | $9.57 | 141.07 M | $140.46 M |
| 03/10/2026 | $9.59 | $9.61 (0.21%) | $9.64 | $9.51 | 96.81 M | $140.46 M |
| 03/09/2026 | $9.76 | $9.59 (-1.74%) | $9.82 | $9.56 | 92.17 M | $140.16 M |
| 03/06/2026 | $9.66 | $9.67 (0.1%) | $9.71 | $9.62 | 124.36 M | $141.33 M |
| 03/05/2026 | $9.53 | $9.53 (0%) | $9.62 | $9.48 | 90.48 M | $139.29 M |
| 03/04/2026 | $9.53 | $9.48 (-0.52%) | $9.56 | $9.46 | 41.29 M | $138.56 M |
| 03/03/2026 | $9.63 | $9.56 (-0.73%) | $9.70 | $9.52 | 59.76 M | $139.73 M |
| 03/02/2026 | $9.57 | $9.46 (-1.15%) | $9.58 | $9.43 | 30.40 M | $138.26 M |
| 02/27/2026 | $9.51 | $9.46 (-0.53%) | $9.53 | $9.46 | 40.96 M | $138.26 M |
| 02/26/2026 | $9.36 | $9.42 (0.64%) | $9.49 | $9.36 | 35.27 M | $137.68 M |
| 02/25/2026 | $9.41 | $9.36 (-0.53%) | $9.41 | $9.35 | 9.97 M | $136.80 M |
| 02/24/2026 | $9.52 | $9.44 (-0.84%) | $9.54 | $9.43 | 26.50 M | $137.97 M |
| 02/23/2026 | $9.44 | $9.52 (0.85%) | $9.54 | $9.40 | 29.57 M | $139.14 M |
| 02/20/2026 | $9.51 | $9.41 (-1.05%) | $9.52 | $9.40 | 54.28 M | $137.53 M |
| 02/19/2026 | $9.49 | $9.47 (-0.21%) | $9.52 | $9.45 | 41.37 M | $138.41 M |
| 02/18/2026 | $9.48 | $9.44 (-0.42%) | $9.49 | $9.40 | 33.49 M | $137.97 M |
| 02/17/2026 | $9.53 | $9.50 (-0.31%) | $9.59 | $9.46 | 53.68 M | $138.85 M |
| 02/13/2026 | $9.51 | $9.51 (0%) | $9.57 | $9.44 | 49.03 M | $138.99 M |
| 02/12/2026 | $9.33 | $9.50 (1.82%) | $9.52 | $9.32 | 48.26 M | $138.85 M |
| 02/11/2026 | $9.30 | $9.35 (0.54%) | $9.40 | $9.29 | 40.15 M | $136.66 M |
| 02/10/2026 | $9.32 | $9.36 (0.43%) | $9.36 | $9.29 | 24.08 M | $136.80 M |
| 02/09/2026 | $9.39 | $9.33 (-0.64%) | $9.41 | $9.30 | 18.66 M | $136.36 M |
| 02/06/2026 | $9.51 | $9.37 (-1.47%) | $9.51 | $9.35 | 35.18 M | $136.95 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.
