5 DAY PERFORMANCE
-19.16%
1 MONTH PERFORMANCE
-32.02%
3 MONTH PERFORMANCE
-16.38%
6 MONTH PERFORMANCE
-10.51%
YEAR-TO-DATE PERFORMANCE
-7.00%
1 YEAR PERFORMANCE
-1.76%
Direxion Daily 20+ Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $42.72 | $42.15 (-1.33%) | $42.76 | $41.72 | 1.84 M | $187.44 M |
| 11/04/2026 | $42.98 | $42.35 (-1.47%) | $43.77 | $42.35 | 1.48 M | $188.33 M |
| 11/03/2026 | $42.88 | $43.38 (1.17%) | $43.63 | $42.88 | 1.25 M | $192.91 M |
| 11/02/2026 | $42.23 | $42.41 (0.43%) | $42.69 | $41.75 | 2.46 M | $188.60 M |
| 10/30/2026 | $42.70 | $42.75 (0.12%) | $43.50 | $42.47 | 3.16 M | $190.11 M |
| 10/29/2026 | $43.39 | $43.35 (-0.09%) | $43.80 | $42.68 | 1.87 M | $190.61 M |
| 10/28/2026 | $42.91 | $44.01 (2.56%) | $44.49 | $42.87 | 3.68 M | $193.51 M |
| 10/27/2026 | $43.03 | $43.01 (-0.05%) | $43.30 | $42.92 | 1.54 M | $189.12 M |
| 10/26/2026 | $43.00 | $42.98 (-0.05%) | $43.19 | $42.61 | 1.15 M | $191.13 M |
| 10/23/2026 | $42.80 | $43.51 (1.66%) | $43.61 | $42.77 | 1.73 M | $195.67 M |
| 10/22/2026 | $43.98 | $42.83 (-2.61%) | $44.26 | $42.51 | 1.71 M | $192.61 M |
| 10/21/2026 | $45.22 | $45.32 (0.22%) | $46.02 | $44.94 | 756.20 K | $203.81 M |
| 10/20/2026 | $45.56 | $45.51 (-0.11%) | $45.99 | $45.07 | 819.78 K | $204.66 M |
| 10/19/2026 | $45.90 | $46.58 (1.48%) | $46.85 | $45.77 | 863.90 K | $211.80 M |
| 10/16/2026 | $46.22 | $45.67 (-1.19%) | $46.26 | $45.18 | 1.46 M | $216.80 M |
| 10/15/2026 | $44.90 | $45.66 (1.69%) | $45.77 | $44.62 | 2.59 M | $221.32 M |
| 10/14/2026 | $49.62 | $47.65 (-3.97%) | $49.74 | $47.42 | 1.61 M | $230.96 M |
| 10/13/2026 | $48.21 | $48.64 (0.89%) | $48.89 | $48.20 | 1.02 M | $235.76 M |
| 10/12/2026 | $49.54 | $49.20 (-0.69%) | $49.56 | $49.15 | 406.48 K | $243.39 M |
| 10/09/2026 | $49.72 | $49.27 (-0.91%) | $50.19 | $49.16 | 1.07 M | $221.57 M |
| 10/08/2026 | $50.77 | $49.45 (-2.6%) | $50.97 | $49.34 | 1.85 M | $222.38 M |
| 10/07/2026 | $52.15 | $50.79 (-2.61%) | $52.20 | $50.49 | 1.11 M | $228.40 M |
| 10/06/2026 | $50.71 | $50.51 (-0.39%) | $50.93 | $49.94 | 1.31 M | $227.15 M |
| 10/05/2026 | $50.75 | $50.84 (0.18%) | $51.67 | $50.57 | 1.22 M | $228.63 M |
| 10/02/2026 | $49.18 | $50.13 (1.93%) | $50.48 | $48.49 | 2.70 M | $225.44 M |
| 10/01/2026 | $51.00 | $49.63 (-2.69%) | $51.40 | $48.95 | 2.50 M | $223.19 M |
| 09/30/2026 | $49.27 | $49.89 (1.26%) | $50.46 | $49.25 | 1.41 M | $224.36 M |
| 09/29/2026 | $48.62 | $49.11 (1.01%) | $49.89 | $48.62 | 1.47 M | $220.85 M |
| 09/28/2026 | $48.40 | $48.43 (0.06%) | $49.05 | $47.99 | 1.00 M | $217.79 M |
| 09/25/2026 | $47.04 | $47.11 (0.15%) | $48.03 | $46.92 | 1.77 M | $211.86 M |
| 09/24/2026 | $45.37 | $46.88 (3.33%) | $46.89 | $45.03 | 1.80 M | $210.82 M |
| 09/23/2026 | $43.55 | $45.18 (3.74%) | $45.51 | $43.51 | 1.56 M | $203.18 M |
| 09/22/2026 | $42.87 | $43.11 (0.56%) | $43.42 | $42.81 | 860.23 K | $193.87 M |
| 09/21/2026 | $43.36 | $43.25 (-0.25%) | $43.64 | $43.20 | 652.15 K | $194.50 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 |
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.
