5 DAY PERFORMANCE
-7.23%
1 MONTH PERFORMANCE
-8.66%
3 MONTH PERFORMANCE
-5.22%
6 MONTH PERFORMANCE
-1.21%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
-5.22%
Direxion Daily 7-10 Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.19 | $14.26 (0.49%) | $14.28 | $14.19 | 10.02 K | $12.04 M |
| 06/18/2026 | $14.02 | $14.10 (0.57%) | $14.23 | $13.99 | 8.23 K | $11.90 M |
| 06/17/2026 | $14.00 | $14.20 (1.43%) | $14.25 | $13.96 | 12.29 K | $11.88 M |
| 06/16/2026 | $14.01 | $13.97 (-0.29%) | $14.04 | $13.97 | 738 | $11.68 M |
| 06/15/2026 | $14.03 | $14.09 (0.43%) | $14.09 | $14.01 | 10.04 K | $11.79 M |
| 06/12/2026 | $14.11 | $14.10 (-0.07%) | $14.23 | $14.08 | 51.40 K | $11.87 M |
| 06/11/2026 | $14.27 | $14.02 (-1.75%) | $14.30 | $13.88 | 51.36 K | $11.80 M |
| 06/10/2026 | $14.27 | $14.30 (0.21%) | $14.35 | $14.25 | 5.50 K | $12.03 M |
| 06/09/2026 | $14.32 | $14.26 (-0.42%) | $14.35 | $14.26 | 22.20 K | $11.83 M |
| 06/08/2026 | $14.31 | $14.43 (0.84%) | $14.43 | $14.25 | 60.55 K | $11.97 M |
| 06/05/2026 | $14.29 | $14.32 (0.21%) | $14.36 | $14.29 | 30.42 K | $11.82 M |
| 06/04/2026 | $14.09 | $14.13 (0.28%) | $14.13 | $14.03 | 46.10 K | $11.71 M |
| 06/03/2026 | $14.18 | $14.19 (0.07%) | $14.21 | $14.12 | 22.30 K | $11.76 M |
| 06/02/2026 | $14.04 | $14.04 (0%) | $14.05 | $14.01 | 4.44 K | $11.79 M |
| 06/01/2026 | $14.18 | $14.07 (-0.78%) | $14.22 | $14.07 | 12.00 K | $11.82 M |
| 05/29/2026 | $13.98 | $14.02 (0.29%) | $14.03 | $13.97 | 14.50 K | $11.02 M |
| 05/28/2026 | $14.12 | $14.03 (-0.64%) | $14.12 | $14.02 | 13.49 K | $11.03 M |
| 05/27/2026 | $14.09 | $14.13 (0.28%) | $14.14 | $14.04 | 32.23 K | $11.11 M |
| 05/26/2026 | $14.08 | $14.14 (0.43%) | $14.18 | $14.08 | 25.60 K | $11.12 M |
| 05/22/2026 | $14.30 | $14.32 (0.14%) | $14.44 | $14.25 | 13.50 K | $11.26 M |
| 05/21/2026 | $14.48 | $14.35 (-0.9%) | $14.53 | $14.32 | 22.50 K | $11.28 M |
| 05/20/2026 | $14.63 | $14.32 (-2.12%) | $14.63 | $14.32 | 44.20 K | $11.26 M |
| 05/19/2026 | $14.64 | $14.64 (0%) | $14.71 | $14.59 | 31.80 K | $11.51 M |
| 05/18/2026 | $14.43 | $14.44 (0.07%) | $14.51 | $14.36 | 63.10 K | $11.35 M |
| 05/15/2026 | $14.31 | $14.43 (0.84%) | $14.49 | $14.31 | 42.03 K | $11.35 M |
| 05/14/2026 | $13.98 | $14.08 (0.72%) | $14.08 | $13.97 | 3.00 K | $11.07 M |
| 05/13/2026 | $14.08 | $14.05 (-0.21%) | $14.13 | $14.04 | 13.35 K | $11.05 M |
| 05/12/2026 | $14.02 | $14.03 (0.07%) | $14.06 | $14.00 | 32.50 K | $11.03 M |
| 05/11/2026 | $13.79 | $13.86 (0.51%) | $13.90 | $13.78 | 11.74 K | $10.90 M |
| 05/08/2026 | $13.70 | $13.75 (0.36%) | $13.75 | $13.68 | 1.83 K | $10.81 M |
| 05/07/2026 | $13.63 | $13.81 (1.32%) | $13.85 | $13.63 | 42.38 K | $10.86 M |
| 05/06/2026 | $13.78 | $13.68 (-0.73%) | $13.78 | $13.68 | 7.88 K | $10.76 M |
| 05/05/2026 | $13.91 | $13.94 (0.22%) | $13.95 | $13.81 | 3.50 K | $10.96 M |
| 05/04/2026 | $13.91 | $13.98 (0.5%) | $14.03 | $13.90 | 17.51 K | $10.99 M |
| 05/01/2026 | $13.85 | $13.83 (-0.14%) | $13.86 | $13.73 | 8.20 K | $10.87 M |
| 04/30/2026 | $13.81 | $13.84 (0.22%) | $13.91 | $13.80 | 47.75 K | $10.88 M |
| 04/29/2026 | $13.81 | $13.93 (0.87%) | $13.94 | $13.80 | 51.43 K | $10.95 M |
| 04/28/2026 | $13.71 | $13.71 (0%) | $13.74 | $13.67 | 14.33 K | $10.78 M |
| 04/27/2026 | $13.61 | $13.65 (0.29%) | $13.67 | $13.59 | 2.50 K | $10.73 M |
| 04/24/2026 | $13.61 | $13.56 (-0.37%) | $13.61 | $13.53 | 11.30 K | $10.66 M |
| 04/23/2026 | $13.55 | $13.62 (0.52%) | $13.68 | $13.49 | 12.60 K | $10.71 M |
| 04/22/2026 | $13.46 | $13.55 (0.67%) | $13.57 | $13.46 | 2.50 K | $10.65 M |
| 04/21/2026 | $13.46 | $13.57 (0.82%) | $13.59 | $13.45 | 2.52 K | $10.67 M |
| 04/20/2026 | $13.42 | $13.39 (-0.22%) | $13.46 | $13.38 | 1.80 K | $10.53 M |
| 04/17/2026 | $13.41 | $13.38 (-0.22%) | $13.41 | $13.31 | 9.30 K | $10.52 M |
| 04/16/2026 | $13.46 | $13.55 (0.67%) | $13.65 | $13.46 | 9.42 K | $10.65 M |
| 04/15/2026 | $13.49 | $13.49 (0%) | $13.53 | $13.46 | 2.74 K | $10.61 M |
| 04/14/2026 | $13.51 | $13.40 (-0.81%) | $13.56 | $13.40 | 107.80 K | $10.54 M |
| 04/13/2026 | $13.65 | $13.53 (-0.88%) | $13.65 | $13.51 | 9.54 K | $10.64 M |
| 04/10/2026 | $13.56 | $13.58 (0.15%) | $13.62 | $13.56 | 12.90 K | $10.68 M |
| 04/09/2026 | $13.53 | $13.51 (-0.15%) | $13.59 | $13.48 | 9.08 K | $10.62 M |
| 04/08/2026 | $13.45 | $13.51 (0.45%) | $13.54 | $13.44 | 14.20 K | $10.62 M |
| 04/07/2026 | $13.72 | $13.59 (-0.95%) | $13.79 | $13.59 | 83.57 K | $10.69 M |
| 04/06/2026 | $13.74 | $13.67 (-0.51%) | $13.74 | $13.65 | 3.00 K | $10.75 M |
| 04/02/2026 | $13.72 | $13.57 (-1.09%) | $13.72 | $13.55 | 15.65 K | $10.67 M |
| 04/01/2026 | $13.53 | $13.67 (1.03%) | $13.68 | $13.53 | 12.83 K | $10.75 M |
| 03/31/2026 | $13.58 | $13.64 (0.44%) | $13.64 | $13.52 | 72.71 K | $10.72 M |
| 03/30/2026 | $13.75 | $13.67 (-0.58%) | $13.75 | $13.62 | 45.85 K | $10.75 M |
| 03/27/2026 | $14.07 | $13.97 (-0.71%) | $14.07 | $13.92 | 34.60 K | $10.98 M |
| 03/26/2026 | $13.78 | $13.93 (1.09%) | $13.96 | $13.71 | 48.99 K | $10.95 M |
| 03/25/2026 | $13.71 | $13.60 (-0.8%) | $13.71 | $13.56 | 18.40 K | $10.69 M |
| 03/24/2026 | $13.90 | $13.83 (-0.5%) | $13.99 | $13.75 | 13.80 K | $10.87 M |
| 03/23/2026 | $13.89 | $13.80 (-0.65%) | $13.97 | $13.72 | 73.23 K | $10.85 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.
