5 DAY PERFORMANCE
+63.08%
1 MONTH PERFORMANCE
-3.27%
3 MONTH PERFORMANCE
+1.78%
6 MONTH PERFORMANCE
+4.09%
YEAR-TO-DATE PERFORMANCE
+6.02%
1 YEAR PERFORMANCE
-59.80%
Direxion Daily Technology Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.05 | $9.65 (-3.98%) | $10.23 | $9.61 | 4.33 M | $75.11 M |
| 05/05/2026 | $10.85 | $10.47 (-3.5%) | $10.89 | $10.38 | 4.72 M | $79.52 M |
| 05/04/2026 | $11.09 | $11.21 (1.08%) | $11.44 | $10.95 | 2.38 M | $85.14 M |
| 05/01/2026 | $11.56 | $11.24 (-2.77%) | $11.59 | $11.15 | 2.71 M | $85.37 M |
| 04/30/2026 | $11.71 | $11.75 (0.34%) | $12.32 | $11.68 | 2.95 M | $89.24 M |
| 04/29/2026 | $11.88 | $11.83 (-0.42%) | $12.14 | $11.82 | 3.29 M | $83.32 M |
| 04/28/2026 | $12.26 | $12.11 (-1.22%) | $12.47 | $11.94 | 2.95 M | $85.29 M |
| 04/27/2026 | $11.61 | $11.52 (-0.78%) | $11.90 | $11.50 | 2.07 M | $81.14 M |
| 04/24/2026 | $12.00 | $11.58 (-3.5%) | $12.23 | $11.55 | 3.83 M | $85.32 M |
| 04/23/2026 | $12.42 | $12.64 (1.77%) | $13.07 | $12.20 | 3.99 M | $93.13 M |
| 04/22/2026 | $12.61 | $12.11 (-3.97%) | $12.78 | $12.10 | 2.59 M | $89.23 M |
| 04/21/2026 | $12.88 | $12.98 (0.78%) | $13.11 | $12.63 | 3.79 M | $84.78 M |
| 04/20/2026 | $13.09 | $13.01 (-0.61%) | $13.40 | $12.96 | 2.63 M | $84.97 M |
| 04/17/2026 | $13.13 | $13.06 (-0.53%) | $13.27 | $12.93 | 3.07 M | $85.30 M |
| 04/16/2026 | $13.97 | $13.66 (-2.22%) | $14.31 | $13.63 | 3.02 M | $78.37 M |
| 04/15/2026 | $14.79 | $14.17 (-4.19%) | $14.85 | $14.14 | 1.96 M | $81.29 M |
| 04/14/2026 | $15.25 | $14.88 (-2.43%) | $15.44 | $14.87 | 1.97 M | $85.37 M |
| 04/13/2026 | $16.73 | $15.62 (-6.63%) | $16.81 | $15.58 | 2.19 M | $89.61 M |
| 04/10/2026 | $16.67 | $16.66 (-0.06%) | $16.88 | $16.32 | 1.60 M | $84.49 M |
| 04/09/2026 | $16.96 | $16.85 (-0.65%) | $17.43 | $16.77 | 1.58 M | $85.45 M |
| 04/08/2026 | $16.39 | $16.94 (3.36%) | $17.34 | $16.21 | 2.65 M | $85.91 M |
| 04/07/2026 | $19.23 | $18.69 (-2.81%) | $20.04 | $18.67 | 2.74 M | $94.78 M |
| 04/06/2026 | $19.06 | $18.95 (-0.58%) | $19.39 | $18.74 | 2.71 M | $96.10 M |
| 04/02/2026 | $20.98 | $19.27 (-8.15%) | $21.29 | $19.24 | 3.81 M | $88.82 M |
| 04/01/2026 | $20.02 | $19.71 (-1.55%) | $20.23 | $19.18 | 3.65 M | $90.85 M |
| 03/31/2026 | $22.74 | $20.64 (-9.23%) | $22.80 | $20.46 | 5.24 M | $95.13 M |
| 03/30/2026 | $21.67 | $23.63 (9.04%) | $24.04 | $21.54 | 3.42 M | $108.92 M |
| 03/27/2026 | $21.57 | $22.36 (3.66%) | $22.53 | $21.36 | 2.73 M | $108.85 M |
| 03/26/2026 | $20.02 | $21.11 (5.44%) | $21.14 | $19.84 | 1.54 M | $102.77 M |
| 03/25/2026 | $19.07 | $19.29 (1.15%) | $19.50 | $18.77 | 2.25 M | $93.91 M |
| 03/24/2026 | $19.56 | $19.55 (-0.05%) | $20.09 | $19.23 | 2.92 M | $84.67 M |
| 03/23/2026 | $19.06 | $19.32 (1.36%) | $19.66 | $18.33 | 4.61 M | $83.67 M |
| 03/20/2026 | $19.11 | $20.12 (5.29%) | $20.54 | $19.02 | 3.37 M | $87.14 M |
| 03/19/2026 | $19.87 | $18.84 (-5.18%) | $20.08 | $18.55 | 3.57 M | $81.59 M |
| 03/18/2026 | $18.49 | $19.03 (2.92%) | $19.05 | $18.20 | 3.05 M | $82.42 M |
| 03/17/2026 | $18.41 | $18.40 (-0.05%) | $18.64 | $18.10 | 2.17 M | $79.69 M |
| 03/16/2026 | $18.72 | $18.72 (0%) | $18.81 | $18.15 | 4.17 M | $81.07 M |
| 03/13/2026 | $18.86 | $19.54 (3.61%) | $19.66 | $18.34 | 3.19 M | $84.62 M |
| 03/12/2026 | $18.52 | $19.08 (3.02%) | $19.15 | $18.36 | 4.41 M | $82.63 M |
| 03/11/2026 | $18.04 | $18.07 (0.17%) | $18.44 | $17.63 | 2.34 M | $78.26 M |
| 03/10/2026 | $18.36 | $18.35 (-0.05%) | $18.63 | $17.70 | 4.43 M | $79.47 M |
| 03/09/2026 | $19.93 | $18.32 (-8.08%) | $20.15 | $18.15 | 6.04 M | $79.34 M |
| 03/06/2026 | $19.13 | $19.36 (1.2%) | $19.56 | $18.37 | 5.03 M | $83.84 M |
| 03/05/2026 | $18.62 | $18.22 (-2.15%) | $19.02 | $17.79 | 5.36 M | $78.91 M |
| 03/04/2026 | $18.93 | $18.36 (-3.01%) | $19.10 | $18.02 | 9.44 M | $79.51 M |
| 03/03/2026 | $19.83 | $19.30 (-2.67%) | $20.32 | $19.00 | 9.16 M | $83.59 M |
| 03/02/2026 | $19.51 | $18.53 (-5.02%) | $19.68 | $18.33 | 6.94 M | $80.25 M |
| 02/27/2026 | $18.94 | $18.82 (-0.63%) | $19.12 | $18.43 | 3.26 M | $81.51 M |
| 02/26/2026 | $17.20 | $17.93 (4.24%) | $18.56 | $17.20 | 5.27 M | $76.37 M |
| 02/25/2026 | $17.88 | $17.20 (-3.8%) | $17.90 | $17.08 | 2.20 M | $73.26 M |
| 02/24/2026 | $18.70 | $18.24 (-2.46%) | $19.10 | $17.99 | 3.50 M | $84.88 M |
| 02/23/2026 | $18.34 | $18.98 (3.49%) | $19.21 | $18.16 | 3.95 M | $88.33 M |
| 02/20/2026 | $18.80 | $18.06 (-3.94%) | $18.80 | $17.73 | 6.45 M | $80.10 M |
| 02/19/2026 | $18.35 | $18.32 (-0.16%) | $18.66 | $18.12 | 3.91 M | $81.25 M |
| 02/18/2026 | $18.39 | $18.02 (-2.01%) | $18.68 | $17.55 | 3.21 M | $79.92 M |
| 02/17/2026 | $18.95 | $18.60 (-1.85%) | $19.57 | $18.20 | 5.36 M | $80.09 M |
| 02/13/2026 | $18.55 | $18.55 (0%) | $19.20 | $18.01 | 6.23 M | $80.17 M |
| 02/12/2026 | $17.14 | $18.69 (9.04%) | $18.77 | $17.01 | 7.72 M | $80.77 M |
| 02/11/2026 | $16.73 | $17.29 (3.35%) | $17.89 | $16.64 | 4.00 M | $74.72 M |
| 02/10/2026 | $16.97 | $17.45 (2.83%) | $17.50 | $16.86 | 2.72 M | $75.41 M |
| 02/09/2026 | $18.17 | $17.16 (-5.56%) | $18.45 | $16.89 | 4.11 M | $79.47 M |
| 02/06/2026 | $19.39 | $18.01 (-7.12%) | $19.67 | $17.93 | 8.27 M | $80.16 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.
