5 DAY PERFORMANCE
-19.55%
1 MONTH PERFORMANCE
-12.06%
3 MONTH PERFORMANCE
-9.65%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
-7.00%
1 YEAR PERFORMANCE
-6.87%
Direxion Daily 20+ Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $42.06 | $42.06 (0%) | $42.12 | $41.63 | 363.83 K | $188.94 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 |
| 06/18/2026 | $36.44 | $36.91 (1.29%) | $37.01 | $36.32 | 791.60 K | $167.83 M |
| 06/17/2026 | $37.36 | $37.39 (0.08%) | $37.86 | $37.03 | 748.54 K | $170.01 M |
| 06/16/2026 | $37.83 | $37.50 (-0.87%) | $37.87 | $37.28 | 403.87 K | $170.51 M |
| 06/15/2026 | $37.82 | $38.14 (0.85%) | $38.20 | $37.63 | 397.70 K | $173.42 M |
| 06/12/2026 | $38.25 | $38.09 (-0.42%) | $38.52 | $37.99 | 515.90 K | $178.91 M |
| 06/11/2026 | $38.88 | $37.75 (-2.91%) | $39.05 | $37.67 | 1.07 M | $177.31 M |
| 06/10/2026 | $38.92 | $39.20 (0.72%) | $39.51 | $38.69 | 641.50 K | $184.12 M |
| 06/09/2026 | $39.12 | $38.89 (-0.59%) | $39.38 | $38.83 | 654.55 K | $182.67 M |
| 06/08/2026 | $38.80 | $39.57 (1.98%) | $39.59 | $38.65 | 628.24 K | $185.86 M |
| 06/05/2026 | $39.09 | $38.97 (-0.31%) | $39.17 | $38.62 | 763.10 K | $179.15 M |
| 06/04/2026 | $38.17 | $38.31 (0.37%) | $38.43 | $38.04 | 391.62 K | $176.11 M |
| 06/03/2026 | $38.61 | $38.53 (-0.21%) | $38.85 | $38.42 | 617.50 K | $177.12 M |
| 06/02/2026 | $37.95 | $38.10 (0.4%) | $38.32 | $37.89 | 427.02 K | $175.15 M |
| 06/01/2026 | $39.05 | $38.34 (-1.82%) | $39.24 | $38.25 | 958.24 K | $176.25 M |
| 05/29/2026 | $38.31 | $38.40 (0.23%) | $38.65 | $38.12 | 704.75 K | $176.27 M |
| 05/28/2026 | $38.87 | $38.38 (-1.26%) | $38.99 | $38.22 | 692.58 K | $176.18 M |
| 05/27/2026 | $39.02 | $38.94 (-0.21%) | $39.13 | $38.72 | 660.01 K | $178.75 M |
| 05/26/2026 | $38.88 | $39.25 (0.95%) | $39.49 | $38.84 | 625.16 K | $180.17 M |
| 05/22/2026 | $39.92 | $39.81 (-0.28%) | $40.56 | $39.81 | 758.30 K | $181.79 M |
| 05/21/2026 | $41.30 | $40.38 (-2.23%) | $41.68 | $40.35 | 1.26 M | $184.39 M |
| 05/20/2026 | $42.07 | $40.81 (-3%) | $42.16 | $40.71 | 2.06 M | $186.35 M |
| 05/19/2026 | $42.27 | $42.21 (-0.14%) | $42.54 | $41.86 | 1.03 M | $192.75 M |
| 05/18/2026 | $41.15 | $41.33 (0.44%) | $41.71 | $40.83 | 1.04 M | $187.74 M |
| 05/15/2026 | $40.89 | $41.15 (0.64%) | $41.30 | $40.78 | 992.14 K | $186.92 M |
| 05/14/2026 | $38.91 | $39.39 (1.23%) | $39.39 | $38.75 | 425.12 K | $178.93 M |
| 05/13/2026 | $39.37 | $39.55 (0.46%) | $39.83 | $39.20 | 533.03 K | $179.66 M |
| 05/12/2026 | $38.95 | $39.29 (0.87%) | $39.35 | $38.95 | 755.40 K | $178.47 M |
| 05/11/2026 | $38.03 | $38.45 (1.1%) | $38.56 | $38.00 | 349.92 K | $173.74 M |
| 05/08/2026 | $37.78 | $37.82 (0.11%) | $37.88 | $37.50 | 476.80 K | $170.89 M |
| 05/07/2026 | $37.43 | $38.25 (2.19%) | $38.36 | $37.43 | 498.38 K | $172.84 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.
