5 DAY PERFORMANCE
+29.36%
1 MONTH PERFORMANCE
-6.45%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
+26.71%
YEAR-TO-DATE PERFORMANCE
+25.77%
1 YEAR PERFORMANCE
-18.55%
Direxion Daily Dow Jones Internet Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $19.44 | $19.50 (0.31%) | $19.77 | $19.25 | 102.01 K | $14.46 M |
| 05/05/2026 | $19.13 | $19.29 (0.84%) | $19.43 | $19.02 | 68.08 K | $14.25 M |
| 05/04/2026 | $19.51 | $19.31 (-1.03%) | $19.51 | $18.71 | 119.13 K | $14.26 M |
| 05/01/2026 | $20.02 | $19.62 (-2%) | $20.02 | $19.25 | 152.10 K | $14.49 M |
| 04/30/2026 | $20.15 | $20.22 (0.35%) | $21.59 | $20.07 | 168.40 K | $14.94 M |
| 04/29/2026 | $21.54 | $20.51 (-4.78%) | $21.58 | $20.49 | 96.61 K | $14.50 M |
| 04/28/2026 | $20.76 | $21.06 (1.45%) | $21.20 | $20.57 | 115.00 K | $14.89 M |
| 04/27/2026 | $20.64 | $20.43 (-1.02%) | $20.64 | $20.09 | 129.00 K | $14.44 M |
| 04/24/2026 | $21.01 | $20.32 (-3.28%) | $21.25 | $20.13 | 139.51 K | $14.51 M |
| 04/23/2026 | $20.45 | $21.06 (2.98%) | $21.82 | $20.45 | 165.14 K | $15.04 M |
| 04/22/2026 | $19.64 | $19.80 (0.81%) | $20.17 | $19.64 | 87.60 K | $14.14 M |
| 04/21/2026 | $19.88 | $20.23 (1.76%) | $20.36 | $19.30 | 247.11 K | $14.36 M |
| 04/20/2026 | $20.79 | $20.15 (-3.08%) | $20.81 | $20.15 | 106.54 K | $14.30 M |
| 04/17/2026 | $20.52 | $20.41 (-0.54%) | $20.77 | $20.20 | 106.33 K | $14.49 M |
| 04/16/2026 | $20.95 | $20.75 (-0.95%) | $21.45 | $20.57 | 138.60 K | $13.16 M |
| 04/15/2026 | $22.56 | $21.34 (-5.41%) | $22.56 | $21.28 | 94.42 K | $13.54 M |
| 04/14/2026 | $23.46 | $22.84 (-2.64%) | $23.52 | $22.52 | 61.77 K | $14.49 M |
| 04/13/2026 | $26.25 | $24.20 (-7.81%) | $26.35 | $24.14 | 117.03 K | $15.35 M |
| 04/10/2026 | $24.77 | $26.09 (5.33%) | $26.41 | $24.76 | 86.44 K | $14.95 M |
| 04/09/2026 | $24.49 | $25.28 (3.23%) | $26.16 | $24.49 | 81.53 K | $14.49 M |
| 04/08/2026 | $23.55 | $24.76 (5.14%) | $25.02 | $23.42 | 60.84 K | $14.19 M |
| 04/07/2026 | $27.24 | $26.75 (-1.8%) | $28.02 | $26.73 | 59.70 K | $15.33 M |
| 04/06/2026 | $27.23 | $27.13 (-0.37%) | $27.56 | $26.71 | 101.84 K | $15.55 M |
| 04/02/2026 | $30.05 | $27.41 (-8.79%) | $30.18 | $27.22 | 116.50 K | $14.55 M |
| 04/01/2026 | $28.25 | $28.39 (0.5%) | $29.25 | $27.57 | 75.70 K | $15.07 M |
| 03/31/2026 | $31.42 | $29.22 (-7%) | $31.65 | $29.00 | 138.00 K | $14.91 M |
| 03/30/2026 | $31.50 | $32.65 (3.65%) | $33.25 | $31.23 | 152.30 K | $16.66 M |
| 03/27/2026 | $30.36 | $32.35 (6.55%) | $32.49 | $30.36 | 128.44 K | $14.55 M |
| 03/26/2026 | $28.86 | $29.68 (2.84%) | $29.68 | $27.77 | 68.60 K | $13.35 M |
| 03/25/2026 | $27.50 | $27.83 (1.2%) | $28.41 | $26.82 | 62.94 K | $12.52 M |
| 03/24/2026 | $27.24 | $28.64 (5.14%) | $28.69 | $27.24 | 64.64 K | $14.03 M |
| 03/23/2026 | $27.11 | $26.78 (-1.22%) | $27.59 | $26.07 | 119.87 K | $13.12 M |
| 03/20/2026 | $27.41 | $28.53 (4.09%) | $29.04 | $27.41 | 117.70 K | $14.55 M |
| 03/19/2026 | $27.39 | $27.13 (-0.95%) | $27.79 | $26.69 | 98.90 K | $13.83 M |
| 03/18/2026 | $26.49 | $26.71 (0.83%) | $26.72 | $25.84 | 46.46 K | $13.62 M |
| 03/17/2026 | $26.16 | $26.12 (-0.15%) | $26.16 | $25.40 | 40.02 K | $13.32 M |
| 03/16/2026 | $26.84 | $26.56 (-1.04%) | $27.13 | $26.29 | 68.00 K | $11.98 M |
| 03/13/2026 | $27.10 | $27.69 (2.18%) | $28.06 | $26.45 | 77.80 K | $12.49 M |
| 03/12/2026 | $26.44 | $27.36 (3.48%) | $27.36 | $25.75 | 127.72 K | $12.34 M |
| 03/11/2026 | $25.62 | $25.91 (1.13%) | $26.35 | $25.01 | 74.04 K | $11.69 M |
| 03/10/2026 | $25.23 | $25.84 (2.42%) | $26.36 | $25.14 | 86.73 K | $11.66 M |
| 03/09/2026 | $26.83 | $25.42 (-5.26%) | $27.27 | $25.39 | 191.81 K | $11.47 M |
| 03/06/2026 | $25.71 | $25.63 (-0.31%) | $26.02 | $25.14 | 234.63 K | $11.56 M |
| 03/05/2026 | $25.40 | $24.64 (-2.99%) | $25.46 | $24.24 | 373.07 K | $11.12 M |
| 03/04/2026 | $26.61 | $25.43 (-4.43%) | $26.73 | $25.13 | 219.30 K | $11.47 M |
| 03/03/2026 | $28.50 | $26.98 (-5.33%) | $29.24 | $26.61 | 95.24 K | $12.17 M |
| 03/02/2026 | $28.14 | $26.90 (-4.41%) | $28.17 | $26.60 | 47.45 K | $12.13 M |
| 02/27/2026 | $27.74 | $26.51 (-4.43%) | $28.06 | $26.51 | 48.91 K | $11.96 M |
| 02/26/2026 | $27.50 | $27.00 (-1.82%) | $27.83 | $26.86 | 106.59 K | $12.31 M |
| 02/25/2026 | $29.29 | $27.69 (-5.46%) | $29.43 | $27.69 | 58.30 K | $12.62 M |
| 02/24/2026 | $31.30 | $29.72 (-5.05%) | $31.76 | $29.48 | 78.10 K | $12.99 M |
| 02/23/2026 | $29.10 | $31.34 (7.7%) | $31.69 | $29.10 | 112.86 K | $13.70 M |
| 02/20/2026 | $29.38 | $28.58 (-2.72%) | $29.54 | $27.64 | 68.90 K | $12.10 M |
| 02/19/2026 | $28.86 | $28.86 (0%) | $29.45 | $28.47 | 45.16 K | $12.22 M |
| 02/18/2026 | $29.82 | $28.40 (-4.76%) | $30.03 | $28.10 | 77.40 K | $12.03 M |
| 02/17/2026 | $29.59 | $29.46 (-0.44%) | $30.65 | $28.75 | 58.40 K | $12.12 M |
| 02/13/2026 | $29.72 | $29.18 (-1.82%) | $30.33 | $28.40 | 166.05 K | $12.13 M |
| 02/12/2026 | $27.29 | $29.82 (9.27%) | $30.23 | $27.29 | 144.30 K | $12.39 M |
| 02/11/2026 | $24.98 | $27.03 (8.21%) | $27.55 | $24.85 | 134.48 K | $11.23 M |
| 02/10/2026 | $25.10 | $25.45 (1.39%) | $25.45 | $24.27 | 36.90 K | $10.58 M |
| 02/09/2026 | $26.44 | $25.41 (-3.9%) | $27.00 | $25.21 | 33.20 K | $11.38 M |
| 02/06/2026 | $27.08 | $26.22 (-3.18%) | $28.19 | $26.17 | 81.73 K | $12.49 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.
