5 DAY PERFORMANCE
-17.11%
1 MONTH PERFORMANCE
-11.32%
3 MONTH PERFORMANCE
-7.23%
6 MONTH PERFORMANCE
-6.30%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
-0.61%
Direxion Daily 7-10 Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $15.62 | $15.60 (-0.1%) | $15.65 | $15.59 | 4.95 K | $12.59 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 |
| 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 |
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.
