5 DAY PERFORMANCE
-6.53%
1 MONTH PERFORMANCE
+18.59%
3 MONTH PERFORMANCE
-9.62%
6 MONTH PERFORMANCE
-12.81%
YEAR-TO-DATE PERFORMANCE
-14.50%
1 YEAR PERFORMANCE
+33.78%
Direxion Daily Consumer Discretionary Bull 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $46.26 | $47.26 (2.16%) | $47.98 | $46.20 | 40.02 K | $21.11 M |
| 05/05/2026 | $45.93 | $45.24 (-1.5%) | $46.19 | $45.21 | 38.20 K | $20.36 M |
| 05/04/2026 | $45.69 | $44.81 (-1.93%) | $46.60 | $44.40 | 41.10 K | $20.16 M |
| 05/01/2026 | $45.96 | $45.93 (-0.07%) | $47.17 | $45.16 | 36.10 K | $20.67 M |
| 04/30/2026 | $45.52 | $45.57 (0.11%) | $45.95 | $43.55 | 43.95 K | $20.51 M |
| 04/29/2026 | $43.30 | $43.96 (1.52%) | $44.03 | $43.20 | 18.92 K | $19.78 M |
| 04/28/2026 | $44.67 | $44.17 (-1.12%) | $44.98 | $44.08 | 35.53 K | $19.88 M |
| 04/27/2026 | $45.76 | $45.15 (-1.33%) | $45.76 | $44.62 | 54.00 K | $20.32 M |
| 04/24/2026 | $45.26 | $46.01 (1.66%) | $46.25 | $45.00 | 83.13 K | $20.70 M |
| 04/23/2026 | $46.04 | $45.16 (-1.91%) | $46.06 | $44.02 | 84.30 K | $20.32 M |
| 04/22/2026 | $47.29 | $46.53 (-1.61%) | $47.37 | $46.16 | 17.60 K | $20.94 M |
| 04/21/2026 | $48.15 | $46.55 (-3.32%) | $48.66 | $46.27 | 35.42 K | $20.95 M |
| 04/20/2026 | $47.77 | $47.54 (-0.48%) | $48.02 | $46.46 | 58.30 K | $21.39 M |
| 04/17/2026 | $47.24 | $48.23 (2.1%) | $49.85 | $47.24 | 95.10 K | $21.70 M |
| 04/16/2026 | $46.19 | $45.07 (-2.42%) | $46.19 | $44.50 | 66.40 K | $20.28 M |
| 04/15/2026 | $43.71 | $45.67 (4.48%) | $46.02 | $43.51 | 54.60 K | $20.55 M |
| 04/14/2026 | $41.97 | $43.71 (4.15%) | $44.17 | $41.97 | 65.20 K | $19.67 M |
| 04/13/2026 | $39.28 | $41.02 (4.43%) | $41.07 | $39.09 | 36.10 K | $18.46 M |
| 04/10/2026 | $40.25 | $40.02 (-0.57%) | $40.42 | $39.35 | 51.23 K | $18.01 M |
| 04/09/2026 | $37.75 | $39.87 (5.62%) | $39.98 | $37.54 | 70.20 K | $17.94 M |
| 04/08/2026 | $39.00 | $37.93 (-2.74%) | $39.46 | $37.46 | 77.90 K | $17.07 M |
| 04/07/2026 | $35.25 | $34.98 (-0.77%) | $35.33 | $33.68 | 50.10 K | $15.74 M |
| 04/06/2026 | $35.41 | $36.20 (2.23%) | $36.21 | $35.29 | 109.00 K | $16.29 M |
| 04/02/2026 | $34.59 | $35.41 (2.37%) | $36.66 | $34.30 | 106.90 K | $15.93 M |
| 04/01/2026 | $36.78 | $37.14 (0.98%) | $37.71 | $36.17 | 53.02 K | $16.71 M |
| 03/31/2026 | $34.77 | $36.27 (4.31%) | $36.57 | $34.39 | 18.39 K | $16.32 M |
| 03/30/2026 | $34.23 | $33.12 (-3.24%) | $34.49 | $32.74 | 19.10 K | $14.90 M |
| 03/27/2026 | $35.92 | $33.20 (-7.57%) | $35.92 | $32.98 | 49.03 K | $14.94 M |
| 03/26/2026 | $37.47 | $36.32 (-3.07%) | $38.50 | $36.31 | 76.81 K | $16.34 M |
| 03/25/2026 | $38.96 | $38.42 (-1.39%) | $39.21 | $37.82 | 25.72 K | $17.29 M |
| 03/24/2026 | $36.96 | $37.34 (1.03%) | $37.82 | $36.63 | 39.90 K | $16.80 M |
| 03/23/2026 | $37.50 | $37.88 (1.01%) | $39.02 | $37.50 | 50.50 K | $17.05 M |
| 03/20/2026 | $36.64 | $35.35 (-3.52%) | $36.64 | $34.75 | 15.99 K | $15.91 M |
| 03/19/2026 | $37.50 | $37.41 (-0.24%) | $37.88 | $36.64 | 25.30 K | $16.83 M |
| 03/18/2026 | $40.50 | $38.32 (-5.38%) | $40.84 | $38.13 | 17.86 K | $17.24 M |
| 03/17/2026 | $41.05 | $41.15 (0.24%) | $41.58 | $40.91 | 15.72 K | $18.52 M |
| 03/16/2026 | $39.85 | $40.13 (0.7%) | $40.74 | $39.73 | 10.30 K | $18.06 M |
| 03/13/2026 | $39.50 | $38.76 (-1.87%) | $39.97 | $38.65 | 15.30 K | $17.44 M |
| 03/12/2026 | $41.03 | $39.49 (-3.75%) | $41.31 | $39.47 | 11.10 K | $17.77 M |
| 03/11/2026 | $43.64 | $42.38 (-2.89%) | $43.70 | $41.75 | 8.23 K | $19.07 M |
| 03/10/2026 | $42.69 | $42.76 (0.16%) | $43.95 | $42.26 | 10.30 K | $19.24 M |
| 03/09/2026 | $40.52 | $42.93 (5.95%) | $43.13 | $38.85 | 20.16 K | $19.32 M |
| 03/06/2026 | $43.06 | $42.97 (-0.21%) | $43.16 | $41.94 | 11.60 K | $19.34 M |
| 03/05/2026 | $44.31 | $45.22 (2.05%) | $45.80 | $44.25 | 9.70 K | $20.35 M |
| 03/04/2026 | $43.70 | $45.02 (3.02%) | $45.20 | $43.48 | 20.32 K | $20.26 M |
| 03/03/2026 | $41.48 | $42.79 (3.16%) | $43.05 | $39.99 | 26.90 K | $19.26 M |
| 03/02/2026 | $42.51 | $44.01 (3.53%) | $44.24 | $42.01 | 28.70 K | $19.80 M |
| 02/27/2026 | $44.50 | $45.71 (2.72%) | $45.73 | $44.42 | 9.30 K | $20.57 M |
| 02/26/2026 | $45.91 | $46.01 (0.22%) | $46.62 | $44.96 | 12.00 K | $20.70 M |
| 02/25/2026 | $46.20 | $46.06 (-0.3%) | $46.53 | $45.50 | 13.23 K | $20.73 M |
| 02/24/2026 | $44.14 | $45.66 (3.44%) | $45.90 | $44.14 | 13.05 K | $20.55 M |
| 02/23/2026 | $45.58 | $43.66 (-4.21%) | $45.72 | $42.40 | 38.47 K | $19.65 M |
| 02/20/2026 | $44.65 | $46.62 (4.41%) | $46.62 | $44.65 | 50.10 K | $20.98 M |
| 02/19/2026 | $45.23 | $45.25 (0.04%) | $45.47 | $44.52 | 22.60 K | $20.36 M |
| 02/18/2026 | $45.21 | $46.18 (2.15%) | $46.81 | $45.21 | 19.05 K | $20.78 M |
| 02/17/2026 | $45.00 | $45.07 (0.16%) | $45.33 | $43.25 | 16.30 K | $20.28 M |
| 02/13/2026 | $45.17 | $45.21 (0.09%) | $46.12 | $44.47 | 18.40 K | $20.34 M |
| 02/12/2026 | $47.76 | $45.23 (-5.3%) | $48.64 | $44.89 | 31.95 K | $20.35 M |
| 02/11/2026 | $48.01 | $47.17 (-1.75%) | $48.20 | $46.58 | 14.70 K | $21.23 M |
| 02/10/2026 | $47.45 | $47.88 (0.91%) | $48.72 | $47.14 | 25.20 K | $21.55 M |
| 02/09/2026 | $47.00 | $46.95 (-0.11%) | $47.40 | $45.56 | 18.94 K | $21.13 M |
| 02/06/2026 | $44.63 | $47.50 (6.43%) | $47.61 | $44.45 | 21.35 K | $21.38 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.
