5 DAY PERFORMANCE
-11.38%
1 MONTH PERFORMANCE
-8.15%
3 MONTH PERFORMANCE
-5.29%
6 MONTH PERFORMANCE
-1.95%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
-2.46%
Direxion Daily 7-10 Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.45 | $14.46 (0.07%) | $14.51 | $14.45 | 1.34 K | |
| 08/06/2026 | $14.58 | $14.61 (0.21%) | $14.63 | $14.58 | 507.81 K | $11.77 M |
| 08/05/2026 | $14.51 | $14.46 (-0.34%) | $14.51 | $14.41 | 3.70 K | $11.65 M |
| 08/04/2026 | $14.54 | $14.47 (-0.48%) | $14.54 | $14.43 | 15.35 K | $11.66 M |
| 08/03/2026 | $14.68 | $14.68 (0%) | $14.70 | $14.64 | 6.90 K | $11.83 M |
| 07/31/2026 | $14.71 | $14.76 (0.34%) | $14.84 | $14.71 | 27.20 K | $11.89 M |
| 07/30/2026 | $14.54 | $14.60 (0.41%) | $14.61 | $14.54 | 12.70 K | $11.76 M |
| 07/29/2026 | $14.47 | $14.60 (0.9%) | $14.60 | $14.46 | 13.90 K | $11.85 M |
| 07/28/2026 | $14.52 | $14.41 (-0.76%) | $14.52 | $14.40 | 9.20 K | $11.70 M |
| 07/27/2026 | $14.57 | $14.54 (-0.21%) | $14.59 | $14.53 | 11.20 K | $11.81 M |
| 07/24/2026 | $14.67 | $14.67 (0%) | $14.69 | $14.61 | 8.21 K | $11.87 M |
| 07/23/2026 | $14.74 | $14.74 (0%) | $14.77 | $14.69 | 9.50 K | $11.97 M |
| 07/22/2026 | $14.62 | $14.59 (-0.21%) | $14.64 | $14.51 | 9.70 K | $11.85 M |
| 07/21/2026 | $14.49 | $14.51 (0.14%) | $14.51 | $14.47 | 7.84 K | $11.78 M |
| 07/20/2026 | $14.29 | $14.38 (0.63%) | $14.45 | $14.29 | 19.94 K | $11.68 M |
| 07/17/2026 | $14.12 | $14.23 (0.78%) | $14.29 | $14.11 | 10.35 K | $11.85 M |
| 07/16/2026 | $14.36 | $14.30 (-0.42%) | $14.37 | $14.27 | 13.40 K | $11.88 M |
| 07/15/2026 | $14.33 | $14.25 (-0.56%) | $14.40 | $14.19 | 20.60 K | $11.83 M |
| 07/14/2026 | $14.30 | $14.36 (0.42%) | $14.41 | $14.28 | 10.20 K | $11.93 M |
| 07/13/2026 | $14.45 | $14.47 (0.14%) | $14.49 | $14.44 | 15.60 K | $11.96 M |
| 07/10/2026 | $14.28 | $14.27 (-0.07%) | $14.33 | $14.27 | 6.70 K | $11.88 M |
| 07/09/2026 | $14.31 | $14.25 (-0.42%) | $14.33 | $14.22 | 17.40 K | $11.86 M |
| 07/08/2026 | $14.32 | $14.35 (0.21%) | $14.45 | $14.28 | 18.50 K | $11.94 M |
| 07/07/2026 | $14.08 | $14.24 (1.14%) | $14.26 | $14.08 | 12.00 K | $12.06 M |
| 07/06/2026 | $14.04 | $14.03 (-0.07%) | $14.08 | $14.03 | 13.74 K | $11.88 M |
| 07/02/2026 | $14.05 | $14.07 (0.14%) | $14.07 | $13.94 | 27.40 K | $11.91 M |
| 07/01/2026 | $14.08 | $14.04 (-0.28%) | $14.10 | $13.99 | 11.40 K | $11.89 M |
| 06/30/2026 | $13.83 | $13.97 (1.01%) | $13.98 | $13.83 | 17.51 K | $11.83 M |
| 06/29/2026 | $13.78 | $13.75 (-0.22%) | $13.79 | $13.74 | 4.40 K | $11.64 M |
| 06/26/2026 | $13.79 | $13.75 (-0.29%) | $13.79 | $13.74 | 7.65 K | $11.90 M |
| 06/25/2026 | $13.78 | $13.81 (0.22%) | $13.83 | $13.75 | 18.24 K | $11.87 M |
| 06/24/2026 | $13.93 | $13.85 (-0.57%) | $13.93 | $13.84 | 19.17 K | $11.90 M |
| 06/23/2026 | $14.15 | $14.12 (-0.21%) | $14.16 | $14.09 | 6.33 K | $12.14 M |
| 06/22/2026 | $14.19 | $14.26 (0.49%) | $14.28 | $14.19 | 10.02 K | $11.90 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 |
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.
