5 DAY PERFORMANCE
-5.42%
1 MONTH PERFORMANCE
-4.32%
3 MONTH PERFORMANCE
-1.95%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
-5.01%
Direxion Daily 7-10 Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.73 | $13.73 (0%) | $13.74 | $13.72 | 7.03 K | $9.48 M |
| 05/05/2026 | $13.91 | $13.94 (0.22%) | $13.95 | $13.81 | 3.50 K | $9.61 M |
| 05/04/2026 | $13.91 | $13.98 (0.5%) | $14.03 | $13.90 | 17.51 K | $9.64 M |
| 05/01/2026 | $13.85 | $13.83 (-0.14%) | $13.86 | $13.73 | 8.20 K | $9.54 M |
| 04/30/2026 | $13.81 | $13.84 (0.22%) | $13.91 | $13.80 | 47.75 K | $9.55 M |
| 04/29/2026 | $13.81 | $13.93 (0.87%) | $13.94 | $13.80 | 51.43 K | $9.61 M |
| 04/28/2026 | $13.71 | $13.71 (0%) | $13.74 | $13.67 | 14.33 K | $9.56 M |
| 04/27/2026 | $13.61 | $13.65 (0.29%) | $13.67 | $13.59 | 2.50 K | $9.52 M |
| 04/24/2026 | $13.61 | $13.56 (-0.37%) | $13.61 | $13.53 | 11.30 K | $9.53 M |
| 04/23/2026 | $13.55 | $13.62 (0.52%) | $13.68 | $13.49 | 12.60 K | $9.57 M |
| 04/22/2026 | $13.46 | $13.55 (0.67%) | $13.57 | $13.46 | 2.50 K | $9.66 M |
| 04/21/2026 | $13.46 | $13.57 (0.82%) | $13.59 | $13.45 | 2.52 K | $9.67 M |
| 04/20/2026 | $13.42 | $13.39 (-0.22%) | $13.46 | $13.38 | 1.80 K | $9.54 M |
| 04/17/2026 | $13.41 | $13.38 (-0.22%) | $13.41 | $13.31 | 9.30 K | $9.54 M |
| 04/16/2026 | $13.46 | $13.55 (0.67%) | $13.65 | $13.46 | 9.42 K | $9.66 M |
| 04/15/2026 | $13.49 | $13.49 (0%) | $13.53 | $13.46 | 2.74 K | $9.50 M |
| 04/14/2026 | $13.51 | $13.40 (-0.81%) | $13.56 | $13.40 | 107.80 K | $9.44 M |
| 04/13/2026 | $13.65 | $13.53 (-0.88%) | $13.65 | $13.51 | 9.54 K | $9.53 M |
| 04/10/2026 | $13.56 | $13.58 (0.15%) | $13.62 | $13.56 | 12.90 K | $9.56 M |
| 04/09/2026 | $13.53 | $13.51 (-0.15%) | $13.59 | $13.48 | 9.08 K | $9.53 M |
| 04/08/2026 | $13.45 | $13.51 (0.45%) | $13.54 | $13.44 | 14.20 K | $9.53 M |
| 04/07/2026 | $13.72 | $13.59 (-0.95%) | $13.79 | $13.59 | 83.57 K | $9.58 M |
| 04/06/2026 | $13.74 | $13.67 (-0.51%) | $13.74 | $13.65 | 3.00 K | $9.64 M |
| 04/02/2026 | $13.72 | $13.57 (-1.09%) | $13.72 | $13.55 | 15.65 K | $8.88 M |
| 04/01/2026 | $13.53 | $13.67 (1.03%) | $13.68 | $13.53 | 12.83 K | $8.94 M |
| 03/31/2026 | $13.58 | $13.64 (0.44%) | $13.64 | $13.52 | 72.71 K | $8.87 M |
| 03/30/2026 | $13.75 | $13.67 (-0.58%) | $13.75 | $13.62 | 45.85 K | $8.89 M |
| 03/27/2026 | $14.07 | $13.97 (-0.71%) | $14.07 | $13.92 | 34.60 K | $9.07 M |
| 03/26/2026 | $13.78 | $13.93 (1.09%) | $13.96 | $13.71 | 48.99 K | $8.86 M |
| 03/25/2026 | $13.71 | $13.60 (-0.8%) | $13.71 | $13.56 | 18.40 K | $8.65 M |
| 03/24/2026 | $13.90 | $13.83 (-0.5%) | $13.99 | $13.75 | 13.80 K | $9.02 M |
| 03/23/2026 | $13.89 | $13.80 (-0.65%) | $13.97 | $13.72 | 73.23 K | $9.00 M |
| 03/20/2026 | $13.79 | $13.96 (1.23%) | $13.98 | $13.77 | 26.14 K | $8.88 M |
| 03/19/2026 | $13.71 | $13.58 (-0.95%) | $13.71 | $13.55 | 61.20 K | $8.64 M |
| 03/18/2026 | $13.47 | $13.57 (0.74%) | $13.58 | $13.43 | 19.10 K | $8.88 M |
| 03/17/2026 | $13.39 | $13.37 (-0.15%) | $13.41 | $13.36 | 31.20 K | $8.75 M |
| 03/16/2026 | $13.46 | $13.47 (0.07%) | $13.49 | $13.42 | 12.94 K | $8.95 M |
| 03/13/2026 | $13.51 | $13.63 (0.89%) | $13.64 | $13.47 | 6.10 K | $8.89 M |
| 03/12/2026 | $13.53 | $13.59 (0.44%) | $13.63 | $13.47 | 98.04 K | $8.86 M |
| 03/11/2026 | $13.36 | $13.38 (0.15%) | $13.43 | $13.31 | 37.99 K | $8.85 M |
| 03/10/2026 | $13.09 | $13.21 (0.92%) | $13.25 | $13.09 | 11.40 K | $8.74 M |
| 03/09/2026 | $13.31 | $13.09 (-1.65%) | $13.31 | $13.07 | 34.53 K | $8.66 M |
| 03/06/2026 | $13.25 | $13.21 (-0.3%) | $13.33 | $13.16 | 14.42 K | $8.87 M |
| 03/05/2026 | $13.24 | $13.17 (-0.53%) | $13.26 | $13.15 | 9.20 K | $8.85 M |
| 03/04/2026 | $13.03 | $13.04 (0.08%) | $13.07 | $12.99 | 7.30 K | $8.79 M |
| 03/03/2026 | $13.11 | $12.99 (-0.92%) | $13.13 | $12.92 | 49.84 K | $8.75 M |
| 03/02/2026 | $12.81 | $12.91 (0.78%) | $12.97 | $12.81 | 14.32 K | $10.08 M |
| 02/27/2026 | $12.70 | $12.71 (0.08%) | $12.75 | $12.64 | 17.70 K | $10.14 M |
| 02/26/2026 | $12.82 | $12.81 (-0.08%) | $12.85 | $12.81 | 12.72 K | $10.22 M |
| 02/25/2026 | $12.92 | $12.88 (-0.31%) | $12.92 | $12.81 | 1.84 K | $10.28 M |
| 02/24/2026 | $12.90 | $12.89 (-0.08%) | $12.90 | $12.87 | 5.21 K | $10.10 M |
| 02/23/2026 | $12.94 | $12.84 (-0.77%) | $12.94 | $12.83 | 10.41 K | $10.06 M |
| 02/20/2026 | $13.04 | $13.01 (-0.23%) | $13.06 | $12.99 | 11.02 K | $10.13 M |
| 02/19/2026 | $13.03 | $13.00 (-0.23%) | $13.05 | $12.99 | 5.79 K | $10.13 M |
| 02/18/2026 | $13.03 | $13.01 (-0.15%) | $13.03 | $12.99 | 14.52 K | $10.18 M |
| 02/17/2026 | $12.89 | $12.92 (0.23%) | $12.95 | $12.89 | 9.50 K | $10.11 M |
| 02/13/2026 | $12.94 | $12.93 (-0.08%) | $12.97 | $12.91 | 7.83 K | $10.13 M |
| 02/12/2026 | $13.20 | $13.06 (-1.06%) | $13.20 | $13.05 | 4.94 K | $10.03 M |
| 02/11/2026 | $13.31 | $13.27 (-0.3%) | $13.32 | $13.19 | 41.60 K | $10.19 M |
| 02/10/2026 | $13.17 | $13.17 (0%) | $13.24 | $13.17 | 5.90 K | $10.11 M |
| 02/09/2026 | $13.41 | $13.37 (-0.3%) | $13.41 | $13.34 | 9.50 K | $10.27 M |
| 02/06/2026 | $13.33 | $13.34 (0.08%) | $13.42 | $13.32 | 54.30 K | $10.11 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.
