5 DAY PERFORMANCE
-22.67%
1 MONTH PERFORMANCE
-19.63%
3 MONTH PERFORMANCE
-6.37%
6 MONTH PERFORMANCE
-10.90%
YEAR-TO-DATE PERFORMANCE
-7.00%
1 YEAR PERFORMANCE
-2.81%
Direxion Daily 20+ Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $43.36 | $43.37 (0.01%) | $43.66 | $43.22 | 373.58 K | $195.46 M |
| 09/18/2026 | $43.78 | $44.10 (0.73%) | $44.35 | $43.76 | 1.09 M | $198.32 M |
| 09/17/2026 | $43.61 | $43.19 (-0.96%) | $43.81 | $43.18 | 1.18 M | $194.23 M |
| 09/16/2026 | $44.55 | $44.69 (0.31%) | $44.70 | $43.55 | 1.90 M | $200.97 M |
| 09/15/2026 | $45.04 | $44.96 (-0.18%) | $45.26 | $44.74 | 1.04 M | $202.19 M |
| 09/14/2026 | $44.75 | $44.55 (-0.45%) | $45.32 | $43.87 | 1.44 M | $200.34 M |
| 09/11/2026 | $43.89 | $44.65 (1.73%) | $44.73 | $43.64 | 1.12 M | $200.79 M |
| 09/10/2026 | $44.42 | $44.69 (0.61%) | $44.94 | $43.80 | 1.85 M | $200.97 M |
| 09/09/2026 | $42.52 | $43.22 (1.65%) | $43.79 | $42.32 | 1.43 M | $194.36 M |
| 09/08/2026 | $42.09 | $42.44 (0.83%) | $42.87 | $42.07 | 913.92 K | $190.85 M |
| 09/04/2026 | $42.28 | $42.40 (0.28%) | $42.47 | $41.98 | 552.72 K | $190.67 M |
| 09/03/2026 | $42.13 | $42.58 (1.07%) | $42.58 | $42.01 | 1.27 M | $191.48 M |
| 09/02/2026 | $42.75 | $42.79 (0.09%) | $43.07 | $42.62 | 824.44 K | $192.43 M |
| 09/01/2026 | $42.91 | $42.88 (-0.07%) | $42.99 | $42.10 | 1.02 M | $192.83 M |
| 08/31/2026 | $42.39 | $42.36 (-0.07%) | $42.89 | $42.34 | 1.21 M | $190.49 M |
| 08/28/2026 | $41.52 | $41.79 (0.65%) | $41.91 | $40.71 | 1.66 M | $187.93 M |
| 08/27/2026 | $41.25 | $41.31 (0.15%) | $41.53 | $41.00 | 889.95 K | $185.77 M |
| 08/26/2026 | $41.12 | $41.05 (-0.17%) | $41.40 | $41.05 | 568.15 K | $184.60 M |
| 08/25/2026 | $41.36 | $40.81 (-1.33%) | $41.59 | $40.81 | 733.56 K | $183.52 M |
| 08/24/2026 | $42.33 | $42.20 (-0.31%) | $42.36 | $41.68 | 920.69 K | $189.78 M |
| 08/21/2026 | $42.78 | $43.00 (0.51%) | $43.18 | $42.62 | 894.41 K | $193.37 M |
| 08/20/2026 | $42.47 | $42.48 (0.02%) | $42.74 | $41.84 | 1.22 M | $191.03 M |
| 08/19/2026 | $41.77 | $41.47 (-0.72%) | $42.09 | $41.39 | 3.01 M | $186.49 M |
| 08/18/2026 | $44.24 | $43.60 (-1.45%) | $44.43 | $43.46 | 1.56 M | $196.07 M |
| 08/17/2026 | $43.48 | $44.05 (1.31%) | $44.13 | $43.29 | 1.26 M | $198.09 M |
| 08/14/2026 | $42.64 | $42.97 (0.77%) | $43.30 | $42.50 | 1.28 M | $193.24 M |
| 08/13/2026 | $42.07 | $42.13 (0.14%) | $42.24 | $41.45 | 961.50 K | $189.46 M |
| 08/12/2026 | $42.30 | $42.84 (1.28%) | $42.92 | $42.28 | 1.23 M | $192.65 M |
| 08/11/2026 | $42.55 | $42.67 (0.28%) | $42.80 | $42.27 | 962.70 K | $191.89 M |
| 08/10/2026 | $42.36 | $42.90 (1.27%) | $42.92 | $42.28 | 945.54 K | $192.92 M |
| 08/07/2026 | $41.72 | $41.79 (0.17%) | $42.20 | $41.63 | 772.30 K | $187.93 M |
| 08/06/2026 | $41.71 | $42.10 (0.94%) | $42.26 | $41.51 | 1.10 M | $189.33 M |
| 08/05/2026 | $41.46 | $41.33 (-0.31%) | $41.65 | $41.15 | 867.00 K | $185.86 M |
| 08/04/2026 | $41.94 | $41.59 (-0.83%) | $41.99 | $41.59 | 1.04 M | $187.03 M |
| 08/03/2026 | $42.50 | $42.54 (0.09%) | $42.79 | $42.31 | 1.01 M | $191.30 M |
| 07/31/2026 | $42.65 | $42.96 (0.73%) | $43.52 | $42.65 | 2.15 M | $193.19 M |
| 07/30/2026 | $42.09 | $42.12 (0.07%) | $42.52 | $41.94 | 798.20 K | $189.42 M |
| 07/29/2026 | $40.22 | $41.95 (4.3%) | $42.19 | $40.14 | 913.95 K | $188.65 M |
| 07/28/2026 | $40.54 | $40.02 (-1.28%) | $40.56 | $39.88 | 573.03 K | $179.97 M |
| 07/27/2026 | $40.71 | $40.67 (-0.1%) | $41.02 | $40.55 | 481.82 K | $182.89 M |
| 07/24/2026 | $41.33 | $41.40 (0.17%) | $41.46 | $40.83 | 346.90 K | $182.04 M |
| 07/23/2026 | $41.76 | $41.51 (-0.6%) | $41.80 | $41.40 | 375.09 K | $180.45 M |
| 07/22/2026 | $40.82 | $41.13 (0.76%) | $41.17 | $40.71 | 432.24 K | $178.79 M |
| 07/21/2026 | $40.63 | $40.77 (0.34%) | $41.06 | $40.57 | 421.20 K | $177.23 M |
| 07/20/2026 | $39.80 | $40.34 (1.36%) | $40.52 | $39.78 | 553.71 K | $175.36 M |
| 07/17/2026 | $39.36 | $39.53 (0.43%) | $39.55 | $39.06 | 632.51 K | $167.89 M |
| 07/16/2026 | $40.40 | $39.86 (-1.34%) | $40.47 | $39.86 | 353.53 K | $173.27 M |
| 07/15/2026 | $40.02 | $39.85 (-0.42%) | $40.03 | $39.60 | 473.90 K | $173.23 M |
| 07/14/2026 | $39.92 | $40.02 (0.25%) | $40.08 | $39.43 | 452.47 K | $173.97 M |
| 07/13/2026 | $39.87 | $40.16 (0.73%) | $40.22 | $39.75 | 336.10 K | $174.58 M |
| 07/10/2026 | $39.37 | $39.40 (0.08%) | $39.74 | $39.25 | 390.60 K | $171.27 M |
| 07/09/2026 | $39.67 | $39.39 (-0.71%) | $39.69 | $38.81 | 342.50 K | $171.23 M |
| 07/08/2026 | $39.61 | $39.54 (-0.18%) | $39.96 | $39.44 | 380.12 K | $171.88 M |
| 07/07/2026 | $38.47 | $39.30 (2.16%) | $39.30 | $38.46 | 335.74 K | $170.84 M |
| 07/06/2026 | $38.09 | $38.02 (-0.18%) | $38.42 | $38.02 | 245.33 K | $165.27 M |
| 07/02/2026 | $38.11 | $37.90 (-0.55%) | $38.15 | $37.60 | 529.54 K | $164.75 M |
| 07/01/2026 | $37.97 | $37.86 (-0.29%) | $38.00 | $37.54 | 650.94 K | $164.58 M |
| 06/30/2026 | $36.23 | $37.06 (2.29%) | $37.15 | $36.19 | 881.25 K | $162.95 M |
| 06/29/2026 | $35.94 | $35.86 (-0.22%) | $36.02 | $35.74 | 702.03 K | $157.68 M |
| 06/26/2026 | $36.33 | $35.94 (-1.07%) | $36.35 | $35.94 | 379.40 K | $158.03 M |
| 06/25/2026 | $35.62 | $35.92 (0.84%) | $35.97 | $35.36 | 487.38 K | $157.94 M |
| 06/24/2026 | $36.14 | $35.83 (-0.86%) | $36.17 | $35.73 | 654.30 K | $157.55 M |
| 06/23/2026 | $37.42 | $37.32 (-0.27%) | $37.47 | $37.07 | 372.17 K | $165.96 M |
| 06/22/2026 | $37.48 | $37.76 (0.75%) | $37.90 | $37.44 | 571.40 K | $167.92 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.
