5 DAY PERFORMANCE
+4.69%
1 MONTH PERFORMANCE
-5.72%
3 MONTH PERFORMANCE
+23.96%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+12.77%
1 YEAR PERFORMANCE
-23.44%
Direxion Daily FTSE China Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $26.65 | $25.58 (-4.02%) | $26.80 | $25.50 | 1.14 M | $172.03 M |
| 05/05/2026 | $27.49 | $27.81 (1.16%) | $27.83 | $27.38 | 536.50 K | $185.21 M |
| 05/04/2026 | $27.65 | $27.65 (0%) | $27.83 | $27.10 | 886.30 K | $184.15 M |
| 05/01/2026 | $27.38 | $27.08 (-1.1%) | $27.38 | $26.46 | 447.60 K | $180.35 M |
| 04/30/2026 | $28.16 | $27.18 (-3.48%) | $28.33 | $27.01 | 514.30 K | $181.02 M |
| 04/29/2026 | $27.59 | $28.04 (1.63%) | $28.31 | $27.51 | 757.30 K | $186.74 M |
| 04/28/2026 | $28.60 | $28.31 (-1.01%) | $28.64 | $28.13 | 556.17 K | $188.54 M |
| 04/27/2026 | $27.74 | $27.85 (0.4%) | $27.92 | $27.48 | 469.40 K | $185.48 M |
| 04/24/2026 | $27.45 | $26.91 (-1.97%) | $27.51 | $26.80 | 637.12 K | $179.22 M |
| 04/23/2026 | $27.15 | $27.71 (2.06%) | $28.27 | $27.06 | 1.06 M | $184.55 M |
| 04/22/2026 | $26.64 | $26.69 (0.19%) | $26.82 | $26.37 | 507.50 K | $177.75 M |
| 04/21/2026 | $25.57 | $26.37 (3.13%) | $26.52 | $25.51 | 974.94 K | $175.62 M |
| 04/20/2026 | $25.49 | $25.31 (-0.71%) | $25.72 | $25.25 | 745.40 K | $168.56 M |
| 04/17/2026 | $25.41 | $25.42 (0.04%) | $25.55 | $24.82 | 1.37 M | $169.30 M |
| 04/16/2026 | $25.95 | $26.16 (0.81%) | $26.35 | $25.66 | 865.61 K | $174.22 M |
| 04/15/2026 | $27.39 | $26.88 (-1.86%) | $27.51 | $26.77 | 592.20 K | $179.02 M |
| 04/14/2026 | $27.73 | $26.84 (-3.21%) | $27.73 | $26.81 | 794.65 K | $178.75 M |
| 04/13/2026 | $28.86 | $27.84 (-3.53%) | $28.99 | $27.82 | 886.33 K | $185.41 M |
| 04/10/2026 | $27.85 | $28.37 (1.87%) | $28.47 | $27.80 | 492.44 K | $188.94 M |
| 04/09/2026 | $28.73 | $28.17 (-1.95%) | $29.15 | $28.10 | 1.38 M | $187.61 M |
| 04/08/2026 | $27.60 | $27.99 (1.41%) | $28.40 | $27.32 | 2.49 M | $186.41 M |
| 04/07/2026 | $30.62 | $30.25 (-1.21%) | $31.34 | $30.24 | 1.37 M | $201.46 M |
| 04/06/2026 | $30.65 | $30.07 (-1.89%) | $30.65 | $29.66 | 979.40 K | $200.26 M |
| 04/02/2026 | $31.17 | $30.00 (-3.75%) | $31.25 | $29.77 | 1.05 M | $199.80 M |
| 04/01/2026 | $29.88 | $29.92 (0.13%) | $30.10 | $29.38 | 1.04 M | $199.27 M |
| 03/31/2026 | $31.19 | $29.14 (-6.57%) | $31.30 | $29.06 | 1.68 M | $194.07 M |
| 03/30/2026 | $31.09 | $31.57 (1.54%) | $31.83 | $30.86 | 946.42 K | $210.25 M |
| 03/27/2026 | $31.59 | $31.98 (1.23%) | $32.16 | $31.32 | 1.26 M | $212.98 M |
| 03/26/2026 | $31.27 | $31.66 (1.25%) | $31.68 | $30.66 | 1.63 M | $210.85 M |
| 03/25/2026 | $29.27 | $29.12 (-0.51%) | $29.68 | $28.85 | 1.60 M | $193.94 M |
| 03/24/2026 | $31.18 | $30.75 (-1.38%) | $31.37 | $30.39 | 1.48 M | $204.79 M |
| 03/23/2026 | $31.08 | $30.95 (-0.42%) | $31.39 | $29.94 | 2.11 M | $206.13 M |
| 03/20/2026 | $30.27 | $31.47 (3.96%) | $31.66 | $30.22 | 1.96 M | $209.59 M |
| 03/19/2026 | $29.74 | $28.99 (-2.52%) | $29.95 | $28.49 | 2.36 M | $193.07 M |
| 03/18/2026 | $28.02 | $28.94 (3.28%) | $28.97 | $27.84 | 1.13 M | $192.74 M |
| 03/17/2026 | $27.01 | $27.46 (1.67%) | $27.56 | $26.95 | 766.90 K | $182.88 M |
| 03/16/2026 | $27.45 | $27.45 (0%) | $27.64 | $27.08 | 862.20 K | $182.82 M |
| 03/13/2026 | $28.16 | $28.92 (2.7%) | $29.09 | $27.85 | 1.49 M | $192.61 M |
| 03/12/2026 | $28.78 | $29.09 (1.08%) | $29.36 | $28.49 | 1.01 M | $193.74 M |
| 03/11/2026 | $28.43 | $28.54 (0.39%) | $29.00 | $28.32 | 1.03 M | $190.07 M |
| 03/10/2026 | $28.19 | $28.10 (-0.32%) | $28.56 | $26.95 | 1.56 M | $187.14 M |
| 03/09/2026 | $29.52 | $28.36 (-3.93%) | $30.01 | $28.15 | 2.50 M | $188.88 M |
| 03/06/2026 | $30.30 | $29.91 (-1.29%) | $30.65 | $29.47 | 1.83 M | $199.20 M |
| 03/05/2026 | $30.72 | $30.56 (-0.52%) | $31.11 | $30.01 | 2.45 M | $203.53 M |
| 03/04/2026 | $29.22 | $29.03 (-0.65%) | $29.93 | $28.79 | 1.69 M | $193.34 M |
| 03/03/2026 | $29.98 | $29.34 (-2.13%) | $31.00 | $29.07 | 2.73 M | $195.40 M |
| 03/02/2026 | $28.48 | $27.48 (-3.51%) | $28.48 | $27.27 | 820.31 K | $183.02 M |
| 02/27/2026 | $26.62 | $26.60 (-0.08%) | $26.81 | $26.34 | 714.00 K | $177.15 M |
| 02/26/2026 | $26.25 | $26.37 (0.46%) | $26.90 | $26.03 | 1.42 M | $175.62 M |
| 02/25/2026 | $24.47 | $24.39 (-0.33%) | $25.00 | $24.30 | 549.01 K | $162.44 M |
| 02/24/2026 | $24.96 | $24.52 (-1.76%) | $25.04 | $24.28 | 646.71 K | $163.30 M |
| 02/23/2026 | $23.42 | $23.94 (2.22%) | $24.06 | $23.15 | 583.50 K | $159.44 M |
| 02/20/2026 | $25.25 | $23.66 (-6.3%) | $25.29 | $23.66 | 1.04 M | $157.57 M |
| 02/19/2026 | $24.05 | $24.02 (-0.12%) | $24.43 | $23.92 | 518.82 K | $159.97 M |
| 02/18/2026 | $23.68 | $23.78 (0.42%) | $23.91 | $23.45 | 426.50 K | $158.37 M |
| 02/17/2026 | $24.39 | $24.11 (-1.15%) | $24.78 | $23.90 | 604.82 K | $160.57 M |
| 02/13/2026 | $24.88 | $24.46 (-1.69%) | $24.97 | $24.24 | 1.23 M | $162.90 M |
| 02/12/2026 | $22.97 | $23.91 (4.09%) | $24.21 | $22.97 | 1.19 M | $159.24 M |
| 02/11/2026 | $22.75 | $22.48 (-1.19%) | $23.19 | $22.41 | 833.44 K | $149.72 M |
| 02/10/2026 | $22.59 | $22.38 (-0.93%) | $22.81 | $22.14 | 562.00 K | $149.05 M |
| 02/09/2026 | $23.08 | $22.61 (-2.04%) | $23.23 | $22.50 | 864.70 K | $150.58 M |
| 02/06/2026 | $23.70 | $22.87 (-3.5%) | $23.72 | $22.87 | 1.10 M | $152.31 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.
