5 DAY PERFORMANCE
+38.37%
1 MONTH PERFORMANCE
+1.50%
3 MONTH PERFORMANCE
+13.57%
6 MONTH PERFORMANCE
-18.12%
YEAR-TO-DATE PERFORMANCE
-9.72%
1 YEAR PERFORMANCE
-57.60%
Direxion Daily Small Cap Bear 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.51 | $4.50 (-0.07%) | $4.68 | $4.50 | 199.28 M | $249.40 M |
| 05/05/2026 | $4.85 | $4.71 (-2.89%) | $4.86 | $4.70 | 166.01 M | $255.92 M |
| 05/04/2026 | $4.91 | $4.97 (1.22%) | $5.06 | $4.81 | 176.84 M | $270.05 M |
| 05/01/2026 | $4.93 | $4.90 (-0.61%) | $5.04 | $4.87 | 108.15 M | $266.24 M |
| 04/30/2026 | $5.24 | $4.96 (-5.34%) | $5.28 | $4.94 | 169.36 M | $269.50 M |
| 04/29/2026 | $5.19 | $5.30 (2.12%) | $5.40 | $5.17 | 191.46 M | $270.49 M |
| 04/28/2026 | $5.08 | $5.20 (2.36%) | $5.25 | $5.02 | 182.72 M | $265.38 M |
| 04/27/2026 | $5.03 | $5.02 (-0.2%) | $5.07 | $4.95 | 127.76 M | $256.20 M |
| 04/24/2026 | $5.04 | $5.04 (0%) | $5.18 | $4.96 | 176.86 M | $265.96 M |
| 04/23/2026 | $5.03 | $5.09 (1.19%) | $5.29 | $4.97 | 226.05 M | $268.60 M |
| 04/22/2026 | $4.98 | $5.04 (1.2%) | $5.13 | $4.95 | 176.40 M | $265.96 M |
| 04/21/2026 | $4.95 | $5.14 (3.84%) | $5.19 | $4.86 | 211.55 M | $271.24 M |
| 04/20/2026 | $5.15 | $5.00 (-2.91%) | $5.15 | $4.98 | 142.59 M | $261.25 M |
| 04/17/2026 | $5.21 | $5.08 (-2.5%) | $5.24 | $4.97 | 167.06 M | $265.43 M |
| 04/16/2026 | $5.46 | $5.43 (-0.55%) | $5.54 | $5.40 | 112.55 M | $251.94 M |
| 04/15/2026 | $5.49 | $5.46 (-0.55%) | $5.57 | $5.45 | 103.16 M | $253.33 M |
| 04/14/2026 | $5.60 | $5.51 (-1.61%) | $5.66 | $5.45 | 96.45 M | $255.65 M |
| 04/13/2026 | $6.06 | $5.73 (-5.45%) | $6.08 | $5.71 | 101.46 M | $265.86 M |
| 04/10/2026 | $5.92 | $6.00 (1.35%) | $6.06 | $5.89 | 75.90 M | $263.03 M |
| 04/09/2026 | $6.17 | $5.95 (-3.57%) | $6.17 | $5.88 | 101.71 M | $260.84 M |
| 04/08/2026 | $5.96 | $6.05 (1.51%) | $6.20 | $5.90 | 105.48 M | $265.22 M |
| 04/07/2026 | $6.76 | $6.63 (-1.92%) | $6.90 | $6.59 | 124.90 M | $290.65 M |
| 04/06/2026 | $6.78 | $6.68 (-1.47%) | $6.85 | $6.62 | 95.81 M | $292.84 M |
| 04/02/2026 | $7.29 | $6.77 (-7.13%) | $7.29 | $6.67 | 115.60 M | $241.87 M |
| 04/01/2026 | $6.86 | $6.89 (0.44%) | $6.93 | $6.65 | 130.93 M | $246.16 M |
| 03/31/2026 | $7.50 | $7.02 (-6.4%) | $7.58 | $6.94 | 127.84 M | $245.89 M |
| 03/30/2026 | $7.30 | $7.84 (7.4%) | $7.93 | $7.30 | 156.55 M | $274.62 M |
| 03/27/2026 | $7.27 | $7.51 (3.3%) | $7.57 | $7.19 | 154.64 M | $231.41 M |
| 03/26/2026 | $7.02 | $7.14 (1.71%) | $7.15 | $6.77 | 136.31 M | $229.68 M |
| 03/25/2026 | $6.78 | $6.77 (-0.15%) | $6.97 | $6.66 | 206.50 M | $217.78 M |
| 03/24/2026 | $7.32 | $7.02 (-4.1%) | $7.39 | $6.90 | 168.01 M | $250.14 M |
| 03/23/2026 | $7.24 | $7.21 (-0.41%) | $7.34 | $6.84 | 292.88 M | $256.91 M |
| 03/20/2026 | $7.28 | $7.71 (5.91%) | $7.88 | $7.25 | 135.17 M | $240.89 M |
| 03/19/2026 | $7.65 | $7.23 (-5.49%) | $7.69 | $7.02 | 188.11 M | $225.89 M |
| 03/18/2026 | $7.18 | $7.37 (2.65%) | $7.38 | $7.11 | 210.65 M | $230.27 M |
| 03/17/2026 | $7.06 | $7.03 (-0.42%) | $7.13 | $6.89 | 166.46 M | $219.65 M |
| 03/16/2026 | $7.08 | $7.16 (1.13%) | $7.22 | $6.93 | 170.42 M | $234.54 M |
| 03/13/2026 | $7.14 | $7.38 (3.36%) | $7.47 | $7.02 | 147.87 M | $241.71 M |
| 03/12/2026 | $7.17 | $7.29 (1.67%) | $7.36 | $7.10 | 158.94 M | $238.76 M |
| 03/11/2026 | $6.89 | $6.84 (-0.73%) | $7.03 | $6.72 | 156.03 M | $224.03 M |
| 03/10/2026 | $6.82 | $6.79 (-0.44%) | $6.88 | $6.45 | 215.81 M | $239.30 M |
| 03/09/2026 | $7.27 | $6.78 (-6.74%) | $7.55 | $6.69 | 184.57 M | $238.94 M |
| 03/06/2026 | $6.96 | $7.00 (0.57%) | $7.08 | $6.82 | 161.53 M | $241.52 M |
| 03/05/2026 | $6.40 | $6.54 (2.19%) | $6.73 | $6.26 | 198.23 M | $225.65 M |
| 03/04/2026 | $6.22 | $6.19 (-0.48%) | $6.41 | $6.10 | 103.74 M | $213.57 M |
| 03/03/2026 | $6.54 | $6.37 (-2.6%) | $6.79 | $6.25 | 128.29 M | $219.78 M |
| 03/02/2026 | $6.48 | $6.06 (-6.48%) | $6.49 | $6.02 | 127.83 M | $229.33 M |
| 02/27/2026 | $6.17 | $6.23 (0.97%) | $6.34 | $6.14 | 105.79 M | $237.83 M |
| 02/26/2026 | $5.98 | $5.93 (-0.84%) | $6.18 | $5.90 | 117.34 M | $226.38 M |
| 02/25/2026 | $5.96 | $6.01 (0.84%) | $6.16 | $5.96 | 77.64 M | $229.43 M |
| 02/24/2026 | $6.30 | $6.09 (-3.33%) | $6.34 | $6.03 | 103.90 M | $240.57 M |
| 02/23/2026 | $6.09 | $6.30 (3.45%) | $6.46 | $6.03 | 122.96 M | $248.87 M |
| 02/20/2026 | $6.14 | $6.02 (-1.95%) | $6.18 | $5.83 | 118.66 M | $237.53 M |
| 02/19/2026 | $6.15 | $6.01 (-2.28%) | $6.25 | $6.00 | 113.76 M | $237.13 M |
| 02/18/2026 | $6.11 | $6.05 (-0.98%) | $6.20 | $5.85 | 116.92 M | $238.71 M |
| 02/17/2026 | $6.17 | $6.11 (-0.97%) | $6.39 | $6.02 | 93.39 M | $241.08 M |
| 02/13/2026 | $6.29 | $6.12 (-2.7%) | $6.44 | $5.95 | 113.68 M | $237.26 M |
| 02/12/2026 | $5.84 | $6.36 (8.9%) | $6.43 | $5.82 | 110.45 M | $246.56 M |
| 02/11/2026 | $5.75 | $5.99 (4.17%) | $6.17 | $5.71 | 113.52 M | $232.22 M |
| 02/10/2026 | $5.83 | $5.91 (1.37%) | $5.92 | $5.75 | 88.22 M | $229.12 M |
| 02/09/2026 | $6.00 | $5.86 (-2.33%) | $6.09 | $5.80 | 62.18 M | $232.65 M |
| 02/06/2026 | $6.40 | $5.97 (-6.72%) | $6.41 | $5.93 | 90.98 M | $242.36 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.
