5 DAY PERFORMANCE
-9.91%
1 MONTH PERFORMANCE
-6.65%
3 MONTH PERFORMANCE
-5.83%
6 MONTH PERFORMANCE
+0.91%
YEAR-TO-DATE PERFORMANCE
-7.00%
1 YEAR PERFORMANCE
-9.39%
Direxion Daily 20+ Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $37.77 | $37.64 (-0.34%) | $37.93 | $37.60 | 580.00 K | $173.45 M |
| 05/05/2026 | $38.97 | $38.62 (-0.9%) | $39.05 | $38.51 | 522.19 K | $177.54 M |
| 05/04/2026 | $38.69 | $39.19 (1.29%) | $39.49 | $38.68 | 782.50 K | $180.16 M |
| 05/01/2026 | $38.50 | $38.36 (-0.36%) | $38.70 | $37.81 | 605.43 K | $176.34 M |
| 04/30/2026 | $38.33 | $38.71 (0.99%) | $39.00 | $38.33 | 614.23 K | $177.95 M |
| 04/29/2026 | $38.20 | $38.56 (0.94%) | $38.75 | $38.20 | 812.33 K | $177.26 M |
| 04/28/2026 | $37.98 | $37.71 (-0.71%) | $38.24 | $37.69 | 399.90 K | $173.35 M |
| 04/27/2026 | $37.54 | $37.79 (0.67%) | $37.88 | $37.35 | 295.50 K | $173.72 M |
| 04/24/2026 | $37.55 | $37.25 (-0.8%) | $37.80 | $37.09 | 569.55 K | $171.24 M |
| 04/23/2026 | $37.01 | $37.34 (0.89%) | $37.76 | $36.75 | 849.40 K | $171.65 M |
| 04/22/2026 | $36.71 | $37.07 (0.98%) | $37.15 | $36.58 | 445.40 K | $170.41 M |
| 04/21/2026 | $36.82 | $37.33 (1.39%) | $37.36 | $36.68 | 607.00 K | $171.61 M |
| 04/20/2026 | $36.63 | $36.69 (0.16%) | $37.12 | $36.61 | 297.53 K | $168.67 M |
| 04/17/2026 | $36.66 | $36.66 (0%) | $36.89 | $36.48 | 811.66 K | $170.36 M |
| 04/16/2026 | $36.83 | $37.61 (2.12%) | $37.74 | $36.78 | 646.11 K | $174.78 M |
| 04/15/2026 | $36.68 | $36.92 (0.65%) | $37.05 | $36.64 | 353.10 K | $171.57 M |
| 04/14/2026 | $37.10 | $36.43 (-1.81%) | $37.17 | $36.40 | 473.70 K | $169.29 M |
| 04/13/2026 | $37.45 | $37.00 (-1.2%) | $37.65 | $36.95 | 597.93 K | $171.94 M |
| 04/10/2026 | $37.19 | $37.30 (0.3%) | $37.53 | $37.09 | 500.09 K | $173.33 M |
| 04/09/2026 | $37.04 | $36.98 (-0.16%) | $37.39 | $36.48 | 589.60 K | $171.85 M |
| 04/08/2026 | $36.14 | $36.73 (1.63%) | $36.97 | $36.14 | 909.73 K | $170.69 M |
| 04/07/2026 | $37.20 | $37.06 (-0.38%) | $38.00 | $37.03 | 652.00 K | $172.22 M |
| 04/06/2026 | $37.26 | $37.02 (-0.64%) | $37.35 | $36.79 | 470.50 K | $172.03 M |
| 04/02/2026 | $37.62 | $36.86 (-2.02%) | $37.68 | $36.77 | 762.90 K | $171.29 M |
| 04/01/2026 | $37.45 | $37.45 (0%) | $37.50 | $36.91 | 786.60 K | $174.03 M |
| 03/31/2026 | $37.03 | $37.36 (0.89%) | $37.51 | $36.76 | 1.71 M | $173.61 M |
| 03/30/2026 | $37.43 | $37.23 (-0.53%) | $37.62 | $36.99 | 765.80 K | $173.01 M |
| 03/27/2026 | $38.95 | $38.77 (-0.46%) | $39.01 | $38.14 | 1.22 M | $180.17 M |
| 03/26/2026 | $37.77 | $38.05 (0.74%) | $38.29 | $37.44 | 890.90 K | $176.82 M |
| 03/25/2026 | $37.23 | $37.14 (-0.24%) | $37.59 | $37.09 | 1.07 M | $172.59 M |
| 03/24/2026 | $38.60 | $38.20 (-1.04%) | $38.82 | $37.86 | 1.54 M | $177.52 M |
| 03/23/2026 | $38.37 | $38.06 (-0.81%) | $38.69 | $37.66 | 2.08 M | $176.87 M |
| 03/20/2026 | $37.60 | $38.79 (3.16%) | $38.92 | $37.53 | 1.43 M | $178.32 M |
| 03/19/2026 | $37.23 | $36.67 (-1.5%) | $37.35 | $36.39 | 1.16 M | $172.24 M |
| 03/18/2026 | $36.85 | $37.37 (1.41%) | $37.38 | $36.70 | 946.30 K | $175.53 M |
| 03/17/2026 | $36.83 | $36.70 (-0.35%) | $36.89 | $36.57 | 513.53 K | $177.89 M |
| 03/16/2026 | $37.04 | $37.02 (-0.05%) | $37.33 | $36.84 | 1.02 M | $179.44 M |
| 03/13/2026 | $37.38 | $37.86 (1.28%) | $37.96 | $37.10 | 802.20 K | $185.40 M |
| 03/12/2026 | $37.36 | $37.28 (-0.21%) | $37.53 | $36.94 | 1.02 M | $182.56 M |
| 03/11/2026 | $36.28 | $37.01 (2.01%) | $37.12 | $36.24 | 1.12 M | $181.24 M |
| 03/10/2026 | $35.02 | $35.64 (1.77%) | $35.66 | $34.88 | 1.21 M | $174.53 M |
| 03/09/2026 | $35.71 | $34.59 (-3.14%) | $35.78 | $34.45 | 1.13 M | $169.39 M |
| 03/06/2026 | $35.62 | $35.42 (-0.56%) | $35.98 | $34.91 | 1.06 M | $171.68 M |
| 03/05/2026 | $35.25 | $35.00 (-0.71%) | $35.35 | $34.86 | 1.15 M | $173.15 M |
| 03/04/2026 | $34.42 | $34.59 (0.49%) | $34.66 | $34.27 | 965.30 K | $171.12 M |
| 03/03/2026 | $34.77 | $34.26 (-1.47%) | $34.82 | $34.00 | 1.33 M | $159.21 M |
| 03/02/2026 | $33.65 | $34.04 (1.16%) | $34.32 | $33.63 | 1.11 M | $158.19 M |
| 02/27/2026 | $33.20 | $33.12 (-0.24%) | $33.32 | $33.00 | 954.13 K | $152.25 M |
| 02/26/2026 | $33.84 | $33.59 (-0.74%) | $33.86 | $33.55 | 695.00 K | $154.41 M |
| 02/25/2026 | $34.22 | $34.01 (-0.61%) | $34.22 | $33.81 | 450.51 K | $156.35 M |
| 02/24/2026 | $33.93 | $34.00 (0.21%) | $34.14 | $33.84 | 617.43 K | $156.30 M |
| 02/23/2026 | $34.39 | $34.16 (-0.67%) | $34.40 | $33.88 | 614.80 K | $157.03 M |
| 02/20/2026 | $34.18 | $34.51 (0.97%) | $35.07 | $34.17 | 1.08 M | $153.47 M |
| 02/19/2026 | $34.50 | $34.21 (-0.84%) | $34.53 | $34.12 | 566.64 K | $152.13 M |
| 02/18/2026 | $34.15 | $34.34 (0.56%) | $34.38 | $33.96 | 706.10 K | $152.71 M |
| 02/17/2026 | $33.89 | $33.94 (0.15%) | $34.05 | $33.65 | 606.80 K | $150.93 M |
| 02/13/2026 | $34.21 | $34.13 (-0.23%) | $34.31 | $34.00 | 1.31 M | $151.78 M |
| 02/12/2026 | $35.66 | $34.59 (-3%) | $35.68 | $34.55 | 1.12 M | $153.82 M |
| 02/11/2026 | $36.07 | $36.04 (-0.08%) | $36.17 | $35.54 | 1.07 M | $160.27 M |
| 02/10/2026 | $35.81 | $35.44 (-1.03%) | $35.83 | $35.44 | 1.01 M | $157.60 M |
| 02/09/2026 | $37.09 | $36.72 (-1%) | $37.31 | $36.64 | 582.39 K | $163.30 M |
| 02/06/2026 | $36.77 | $36.70 (-0.19%) | $37.09 | $36.69 | 573.00 K | $163.21 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.
