5 DAY PERFORMANCE
-9.92%
1 MONTH PERFORMANCE
-17.11%
3 MONTH PERFORMANCE
-9.54%
6 MONTH PERFORMANCE
-6.17%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
-1.06%
Direxion Daily 7-10 Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.50 | $14.31 (-1.31%) | $14.50 | $14.20 | 14.30 K | $10.02 M |
| 11/04/2026 | $14.62 | $14.44 (-1.23%) | $14.62 | $14.42 | 16.23 K | $10.11 M |
| 11/03/2026 | $14.58 | $14.63 (0.34%) | $14.67 | $14.58 | 10.70 K | $10.24 M |
| 11/02/2026 | $14.49 | $14.51 (0.14%) | $14.51 | $14.41 | 18.50 K | $10.16 M |
| 10/30/2026 | $14.58 | $14.52 (-0.41%) | $14.65 | $14.51 | 25.46 K | $10.16 M |
| 10/29/2026 | $14.79 | $14.71 (-0.54%) | $14.79 | $14.69 | 27.44 K | $10.30 M |
| 10/28/2026 | $14.85 | $14.90 (0.34%) | $14.96 | $14.80 | 17.80 K | $10.43 M |
| 10/27/2026 | $14.83 | $14.81 (-0.13%) | $14.85 | $14.78 | 13.84 K | $10.37 M |
| 10/26/2026 | $14.73 | $14.78 (0.34%) | $14.79 | $14.73 | 2.81 K | $10.35 M |
| 10/23/2026 | $14.69 | $14.81 (0.82%) | $14.81 | $14.69 | 59.13 K | $10.37 M |
| 10/22/2026 | $14.94 | $14.74 (-1.34%) | $14.94 | $14.64 | 27.07 K | $10.32 M |
| 10/21/2026 | $15.14 | $15.23 (0.59%) | $15.30 | $15.10 | 10.25 K | $10.66 M |
| 10/20/2026 | $15.15 | $15.21 (0.4%) | $15.28 | $15.08 | 7.90 K | $10.65 M |
| 10/19/2026 | $15.14 | $15.27 (0.86%) | $15.30 | $15.14 | 8.82 K | $10.69 M |
| 10/16/2026 | $15.19 | $15.09 (-0.66%) | $15.19 | $15.01 | 11.10 K | $10.56 M |
| 10/15/2026 | $14.94 | $15.10 (1.07%) | $15.14 | $14.93 | 27.63 K | $10.57 M |
| 10/14/2026 | $15.78 | $15.44 (-2.15%) | $15.78 | $15.44 | 6.87 K | $10.81 M |
| 10/13/2026 | $15.46 | $15.50 (0.26%) | $15.59 | $15.41 | 9.20 K | $10.85 M |
| 10/12/2026 | $15.57 | $15.58 (0.06%) | $15.60 | $15.55 | 13.00 K | $10.91 M |
| 10/09/2026 | $15.61 | $15.54 (-0.45%) | $15.69 | $15.54 | 43.52 K | $12.52 M |
| 10/08/2026 | $15.72 | $15.52 (-1.27%) | $15.79 | $15.50 | 14.60 K | $12.50 M |
| 10/07/2026 | $15.90 | $15.69 (-1.32%) | $15.90 | $15.63 | 15.81 K | $12.64 M |
| 10/06/2026 | $15.72 | $15.68 (-0.25%) | $15.72 | $15.34 | 7.00 K | $12.63 M |
| 10/05/2026 | $15.77 | $15.78 (0.06%) | $15.87 | $15.74 | 12.50 K | $12.71 M |
| 10/02/2026 | $15.49 | $15.69 (1.29%) | $15.75 | $15.39 | 19.80 K | $12.64 M |
| 10/01/2026 | $15.81 | $15.57 (-1.52%) | $15.88 | $15.44 | 44.15 K | $12.54 M |
| 09/30/2026 | $15.60 | $15.72 (0.77%) | $15.79 | $15.56 | 20.99 K | $12.66 M |
| 09/29/2026 | $15.59 | $15.64 (0.32%) | $15.77 | $15.59 | 24.81 K | $12.60 M |
| 09/28/2026 | $15.62 | $15.57 (-0.32%) | $15.69 | $15.56 | 19.23 K | $12.54 M |
| 09/25/2026 | $15.44 | $15.34 (-0.65%) | $15.56 | $15.33 | 71.73 K | $12.36 M |
| 09/24/2026 | $15.15 | $15.48 (2.18%) | $15.48 | $15.15 | 48.51 K | $12.47 M |
| 09/23/2026 | $14.83 | $15.21 (2.56%) | $15.31 | $14.79 | 27.80 K | $12.25 M |
| 09/22/2026 | $14.73 | $14.72 (-0.07%) | $14.83 | $14.65 | 34.95 K | $11.86 M |
| 09/21/2026 | $15.62 | $15.59 (-0.19%) | $15.65 | $15.59 | 6.10 K | $12.56 M |
| 09/18/2026 | $15.73 | $15.74 (0.06%) | $15.78 | $15.72 | 50.75 K | $12.68 M |
| 09/17/2026 | $15.57 | $15.51 (-0.39%) | $15.60 | $15.49 | 30.31 K | $12.49 M |
| 09/16/2026 | $15.64 | $15.78 (0.9%) | $15.81 | $15.54 | 45.70 K | $12.71 M |
| 09/15/2026 | $15.74 | $15.71 (-0.19%) | $15.75 | $15.65 | 27.94 K | $12.65 M |
| 09/14/2026 | $15.67 | $15.65 (-0.13%) | $15.74 | $15.52 | 24.00 K | $12.61 M |
| 09/11/2026 | $15.40 | $15.59 (1.23%) | $15.65 | $15.40 | 21.10 K | $12.56 M |
| 09/10/2026 | $15.42 | $15.48 (0.39%) | $15.56 | $15.37 | 22.06 K | $12.47 M |
| 09/09/2026 | $15.04 | $15.16 (0.8%) | $15.21 | $15.03 | 35.60 K | $12.21 M |
| 09/08/2026 | $14.97 | $15.03 (0.4%) | $15.09 | $14.95 | 37.70 K | $12.11 M |
| 09/04/2026 | $14.95 | $14.96 (0.07%) | $14.98 | $14.89 | 13.20 K | $12.05 M |
| 09/03/2026 | $14.84 | $14.91 (0.47%) | $14.93 | $14.81 | 9.02 K | $12.01 M |
| 09/02/2026 | $14.98 | $14.97 (-0.07%) | $15.02 | $14.97 | 6.44 K | $12.06 M |
| 09/01/2026 | $14.94 | $15.01 (0.47%) | $15.02 | $14.89 | 11.64 K | $12.09 M |
| 08/31/2026 | $14.86 | $14.87 (0.07%) | $14.88 | $14.85 | 24.71 K | $11.98 M |
| 08/28/2026 | $14.65 | $14.78 (0.89%) | $14.79 | $14.63 | 9.42 K | $11.91 M |
| 08/27/2026 | $14.55 | $14.57 (0.14%) | $14.61 | $14.55 | 2.23 K | $11.74 M |
| 08/26/2026 | $14.52 | $14.57 (0.34%) | $14.58 | $14.52 | 12.20 K | $11.74 M |
| 08/25/2026 | $14.57 | $14.45 (-0.82%) | $14.59 | $14.41 | 11.78 K | $11.64 M |
| 08/24/2026 | $14.69 | $14.69 (0%) | $14.70 | $14.63 | 13.92 K | $11.83 M |
| 08/21/2026 | $14.71 | $14.75 (0.27%) | $14.79 | $14.70 | 13.20 K | $11.88 M |
| 08/20/2026 | $14.66 | $14.66 (0%) | $14.68 | $14.62 | 13.10 K | $11.81 M |
| 08/19/2026 | $14.48 | $14.50 (0.14%) | $14.58 | $14.46 | 13.56 K | $11.68 M |
| 08/18/2026 | $14.77 | $14.66 (-0.74%) | $14.79 | $14.65 | 11.50 K | $11.81 M |
| 08/17/2026 | $14.68 | $14.72 (0.27%) | $14.73 | $14.67 | 9.34 K | $11.86 M |
| 08/14/2026 | $14.52 | $14.62 (0.69%) | $14.62 | $14.52 | 900 | $11.78 M |
| 08/13/2026 | $14.49 | $14.49 (0%) | $14.49 | $14.45 | 186.73 K | $11.67 M |
| 08/12/2026 | $14.56 | $14.63 (0.48%) | $14.65 | $14.56 | 7.50 K | $11.78 M |
| 08/11/2026 | $14.54 | $14.64 (0.69%) | $14.68 | $14.54 | 8.40 K | $11.79 M |
| 08/10/2026 | $14.67 | $14.70 (0.2%) | $14.71 | $14.64 | 6.13 K | $11.84 M |
| 08/07/2026 | $14.45 | $14.53 (0.55%) | $14.56 | $14.45 | 325.14 K | $11.70 M |
| 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 |
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.
