5 DAY PERFORMANCE
+22.42%
1 MONTH PERFORMANCE
-6.37%
3 MONTH PERFORMANCE
+6.17%
6 MONTH PERFORMANCE
-2.64%
YEAR-TO-DATE PERFORMANCE
+2.85%
1 YEAR PERFORMANCE
-43.00%
Direxion Daily S&P 500 Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $28.91 | $28.23 (-2.35%) | $28.95 | $28.13 | 12.25 M | $396.36 M |
| 05/05/2026 | $29.69 | $29.44 (-0.84%) | $29.71 | $29.28 | 9.31 M | $409.87 M |
| 05/04/2026 | $29.90 | $30.13 (0.77%) | $30.52 | $29.64 | 14.55 M | $419.47 M |
| 05/01/2026 | $29.74 | $29.80 (0.2%) | $29.84 | $29.28 | 10.94 M | $414.88 M |
| 04/30/2026 | $30.55 | $30.05 (-1.64%) | $31.10 | $29.88 | 12.53 M | $418.36 M |
| 04/29/2026 | $31.02 | $30.94 (-0.26%) | $31.36 | $30.86 | 13.45 M | $414.44 M |
| 04/28/2026 | $30.90 | $30.92 (0.06%) | $31.22 | $30.76 | 10.42 M | $414.17 M |
| 04/27/2026 | $30.72 | $30.45 (-0.88%) | $30.82 | $30.40 | 7.19 M | $407.88 M |
| 04/24/2026 | $31.02 | $30.59 (-1.39%) | $31.26 | $30.54 | 14.68 M | $415.22 M |
| 04/23/2026 | $31.16 | $31.29 (0.42%) | $32.09 | $30.78 | 18.54 M | $424.72 M |
| 04/22/2026 | $31.20 | $30.90 (-0.96%) | $31.32 | $30.88 | 9.92 M | $419.43 M |
| 04/21/2026 | $31.06 | $31.87 (2.61%) | $32.07 | $30.93 | 16.60 M | $422.85 M |
| 04/20/2026 | $31.25 | $31.23 (-0.06%) | $31.59 | $31.11 | 14.11 M | $414.36 M |
| 04/17/2026 | $31.60 | $31.07 (-1.68%) | $31.66 | $30.75 | 19.15 M | $412.23 M |
| 04/16/2026 | $32.30 | $32.19 (-0.34%) | $32.63 | $32.03 | 11.32 M | $412.13 M |
| 04/15/2026 | $33.08 | $32.43 (-1.96%) | $33.23 | $32.38 | 13.59 M | $415.20 M |
| 04/14/2026 | $34.21 | $33.22 (-2.89%) | $34.21 | $33.18 | 11.68 M | $425.31 M |
| 04/13/2026 | $35.80 | $34.45 (-3.77%) | $35.92 | $34.41 | 13.45 M | $441.06 M |
| 04/10/2026 | $35.17 | $35.48 (0.88%) | $35.61 | $35.06 | 9.10 M | $416.81 M |
| 04/09/2026 | $36.17 | $35.36 (-2.24%) | $36.32 | $35.15 | 11.80 M | $415.40 M |
| 04/08/2026 | $35.88 | $35.98 (0.28%) | $36.75 | $35.77 | 14.54 M | $422.68 M |
| 04/07/2026 | $39.37 | $38.89 (-1.22%) | $40.35 | $38.86 | 20.06 M | $456.87 M |
| 04/06/2026 | $39.50 | $38.96 (-1.37%) | $39.56 | $38.81 | 8.57 M | $414.89 M |
| 04/02/2026 | $41.19 | $39.48 (-4.15%) | $41.43 | $39.12 | 28.28 M | $376.93 M |
| 04/01/2026 | $39.79 | $39.54 (-0.63%) | $39.96 | $38.92 | 22.49 M | $377.50 M |
| 03/31/2026 | $42.83 | $40.49 (-5.46%) | $43.02 | $40.20 | 35.06 M | $386.57 M |
| 03/30/2026 | $42.60 | $44.29 (3.97%) | $44.83 | $42.55 | 11.52 M | $422.85 M |
| 03/27/2026 | $42.18 | $43.81 (3.86%) | $44.01 | $42.15 | 24.74 M | $377.54 M |
| 03/26/2026 | $40.39 | $41.63 (3.07%) | $41.68 | $39.87 | 19.84 M | $358.75 M |
| 03/25/2026 | $39.16 | $39.50 (0.87%) | $39.97 | $38.74 | 15.00 M | $340.40 M |
| 03/24/2026 | $40.49 | $40.15 (-0.84%) | $40.76 | $39.46 | 19.04 M | $363.78 M |
| 03/23/2026 | $39.62 | $40.15 (1.34%) | $40.38 | $38.73 | 31.40 M | $363.78 M |
| 03/20/2026 | $39.97 | $41.42 (3.63%) | $42.11 | $39.94 | 23.71 M | $376.26 M |
| 03/19/2026 | $40.17 | $39.66 (-1.27%) | $40.48 | $39.10 | 27.24 M | $360.27 M |
| 03/18/2026 | $38.18 | $39.34 (3.04%) | $39.39 | $37.95 | 16.34 M | $357.36 M |
| 03/17/2026 | $37.48 | $37.75 (0.72%) | $37.87 | $37.13 | 10.45 M | $342.92 M |
| 03/16/2026 | $38.15 | $38.04 (-0.29%) | $38.37 | $37.50 | 16.64 M | $364.71 M |
| 03/13/2026 | $38.01 | $39.21 (3.16%) | $39.38 | $37.48 | 20.38 M | $388.62 M |
| 03/12/2026 | $37.68 | $38.51 (2.2%) | $38.55 | $37.60 | 25.06 M | $370.13 M |
| 03/11/2026 | $36.61 | $36.82 (0.57%) | $37.30 | $36.21 | 18.06 M | $377.20 M |
| 03/10/2026 | $36.57 | $36.68 (0.3%) | $37.06 | $35.66 | 30.74 M | $375.76 M |
| 03/09/2026 | $38.46 | $36.46 (-5.2%) | $39.12 | $36.20 | 39.72 M | $374.56 M |
| 03/06/2026 | $37.28 | $37.43 (0.4%) | $37.86 | $36.85 | 25.28 M | $377.42 M |
| 03/05/2026 | $35.86 | $35.97 (0.31%) | $36.86 | $35.33 | 30.55 M | $362.69 M |
| 03/04/2026 | $35.93 | $35.38 (-1.53%) | $36.26 | $35.07 | 21.73 M | $356.75 M |
| 03/03/2026 | $36.94 | $36.14 (-2.17%) | $37.77 | $35.78 | 37.05 M | $322.83 M |
| 03/02/2026 | $36.37 | $35.19 (-3.24%) | $36.47 | $34.84 | 18.73 M | $314.34 M |
| 02/27/2026 | $35.67 | $35.20 (-1.32%) | $35.89 | $35.10 | 15.36 M | $314.10 M |
| 02/26/2026 | $34.10 | $34.67 (1.67%) | $35.42 | $34.09 | 13.49 M | $309.37 M |
| 02/25/2026 | $34.56 | $34.10 (-1.33%) | $34.57 | $34.02 | 6.94 M | $304.29 M |
| 02/24/2026 | $35.84 | $34.96 (-2.46%) | $36.13 | $34.82 | 8.40 M | $316.32 M |
| 02/23/2026 | $34.92 | $35.73 (2.32%) | $36.04 | $34.59 | 10.44 M | $323.29 M |
| 02/20/2026 | $35.79 | $34.67 (-3.13%) | $35.86 | $34.59 | 14.30 M | $313.69 M |
| 02/19/2026 | $35.49 | $35.37 (-0.34%) | $35.84 | $35.13 | 7.13 M | $320.02 M |
| 02/18/2026 | $35.45 | $35.10 (-0.99%) | $35.64 | $34.65 | 8.94 M | $317.58 M |
| 02/17/2026 | $36.05 | $35.63 (-1.17%) | $36.74 | $35.30 | 11.70 M | $313.48 M |
| 02/13/2026 | $35.80 | $35.80 (0%) | $36.45 | $35.07 | 16.27 M | $314.01 M |
| 02/12/2026 | $33.88 | $35.81 (5.7%) | $35.94 | $33.72 | 13.13 M | $314.10 M |
| 02/11/2026 | $33.54 | $34.20 (1.97%) | $34.61 | $33.44 | 10.13 M | $299.98 M |
| 02/10/2026 | $33.75 | $34.17 (1.24%) | $34.23 | $33.52 | 6.25 M | $313.76 M |
| 02/09/2026 | $34.55 | $33.89 (-1.91%) | $34.72 | $33.60 | 7.59 M | $311.19 M |
| 02/06/2026 | $35.85 | $34.36 (-4.16%) | $35.93 | $34.10 | 11.86 M | $314.40 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.
