5 DAY PERFORMANCE
+2.42%
1 MONTH PERFORMANCE
+4.36%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
-27.31%
YEAR-TO-DATE PERFORMANCE
+8.68%
1 YEAR PERFORMANCE
-37.24%
Direxion Daily TSLA Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $5.66 | $5.51 (-2.65%) | $5.70 | $5.46 | 62.10 M | $71.41 M |
| 02/05/2026 | $5.71 | $5.71 (0%) | $5.84 | $5.64 | 97.58 M | $74.00 M |
| 02/04/2026 | $5.40 | $5.58 (3.33%) | $5.67 | $5.35 | 85.49 M | $72.32 M |
| 02/03/2026 | $5.35 | $5.38 (0.56%) | $5.49 | $5.30 | 71.13 M | $69.72 M |
| 02/02/2026 | $5.39 | $5.38 (-0.19%) | $5.47 | $5.31 | 61.91 M | $70.81 M |
| 01/30/2026 | $5.36 | $5.28 (-1.49%) | $5.38 | $5.15 | 76.45 M | $69.48 M |
| 01/29/2026 | $5.20 | $5.46 (5%) | $5.48 | $5.17 | 82.51 M | $73.31 M |
| 01/28/2026 | $5.27 | $5.27 (0%) | $5.29 | $5.19 | 44.87 M | $68.45 M |
| 01/27/2026 | $5.20 | $5.28 (1.54%) | $5.28 | $5.20 | 43.08 M | $68.58 M |
| 01/26/2026 | $5.11 | $5.22 (2.15%) | $5.24 | $5.11 | 30.81 M | $70.08 M |
| 01/23/2026 | $5.08 | $5.07 (-0.2%) | $5.12 | $5.02 | 55.52 M | $70.88 M |
| 01/22/2026 | $5.24 | $5.06 (-3.44%) | $5.27 | $5.06 | 71.45 M | $70.74 M |
| 01/21/2026 | $5.41 | $5.28 (-2.4%) | $5.43 | $5.19 | 93.61 M | $73.82 M |
| 01/20/2026 | $5.31 | $5.44 (2.45%) | $5.46 | $5.30 | 76.13 M | $76.06 M |
| 01/16/2026 | $5.19 | $5.22 (0.58%) | $5.24 | $5.10 | 61.88 M | $70.88 M |
| 01/15/2026 | $5.17 | $5.20 (0.58%) | $5.21 | $5.11 | 61.58 M | $70.61 M |
| 01/14/2026 | $5.15 | $5.19 (0.78%) | $5.25 | $5.14 | 65.89 M | $70.47 M |
| 01/13/2026 | $5.07 | $5.10 (0.59%) | $5.14 | $5.04 | 61.40 M | $69.48 M |
| 01/12/2026 | $5.17 | $5.08 (-1.74%) | $5.20 | $5.01 | 55.26 M | $69.21 M |
| 01/09/2026 | $5.22 | $5.11 (-2.11%) | $5.30 | $5.07 | 79.70 M | $70.68 M |
| 01/08/2026 | $5.32 | $5.23 (-1.69%) | $5.37 | $5.21 | 69.81 M | $72.33 M |
| 01/07/2026 | $5.22 | $5.28 (1.15%) | $5.28 | $5.19 | 79.60 M | $73.03 M |
| 01/06/2026 | $5.12 | $5.25 (2.54%) | $5.31 | $5.09 | 74.40 M | $70.41 M |
| 01/05/2026 | $5.10 | $5.06 (-0.78%) | $5.14 | $4.98 | 56.39 M | $67.86 M |
| 01/02/2026 | $4.99 | $5.22 (4.61%) | $5.24 | $4.98 | 66.61 M | $74.59 M |
| 12/31/2025 | $5.01 | $5.07 (1.2%) | $5.08 | $5.00 | 44.32 M | $72.45 M |
| 12/30/2025 | $4.95 | $5.03 (1.62%) | $5.03 | $4.92 | 57.87 M | $71.88 M |
| 12/29/2025 | $4.88 | $4.97 (1.84%) | $4.97 | $4.86 | 58.41 M | $71.02 M |
| 12/26/2025 | $4.71 | $4.80 (1.91%) | $4.82 | $4.67 | 30.06 M | $68.59 M |
| 12/24/2025 | $4.67 | $4.70 (0.64%) | $4.79 | $4.65 | 19.50 M | $67.16 M |
| 12/23/2025 | $4.66 | $4.70 (0.86%) | $4.73 | $4.64 | 47.62 M | $67.16 M |
| 12/22/2025 | $4.71 | $4.71 (0%) | $4.76 | $4.62 | 60.29 M | $67.31 M |
| 12/19/2025 | $4.73 | $4.79 (1.27%) | $4.86 | $4.70 | 61.40 M | $68.45 M |
| 12/18/2025 | $4.82 | $4.76 (-1.24%) | $4.88 | $4.69 | 86.84 M | $68.02 M |
| 12/17/2025 | $4.74 | $4.95 (4.43%) | $4.95 | $4.67 | 92.39 M | $70.73 M |
| 12/16/2025 | $4.89 | $4.71 (-3.68%) | $4.97 | $4.70 | 77.64 M | $67.31 M |
| 12/15/2025 | $4.94 | $4.86 (-1.62%) | $4.95 | $4.79 | 97.44 M | $69.45 M |
| 12/12/2025 | $5.17 | $5.05 (-2.32%) | $5.25 | $5.00 | 89.82 M | $72.16 M |
| 12/11/2025 | $5.16 | $5.18 (0.39%) | $5.26 | $5.16 | 52.33 M | $74.02 M |
| 12/10/2025 | $5.20 | $5.12 (-1.54%) | $5.22 | $5.06 | 65.84 M | $71.97 M |
| 12/09/2025 | $5.30 | $5.21 (-1.7%) | $5.32 | $5.11 | 57.03 M | $73.23 M |
| 12/08/2025 | $5.18 | $5.26 (1.54%) | $5.32 | $5.15 | 45.26 M | $73.93 M |
| 12/05/2025 | $5.12 | $5.09 (-0.59%) | $5.13 | $5.05 | 48.97 M | $75.77 M |
| 12/04/2025 | $5.15 | $5.10 (-0.97%) | $5.20 | $5.09 | 67.28 M | $75.92 M |
| 12/03/2025 | $5.37 | $5.18 (-3.54%) | $5.38 | $5.17 | 75.33 M | $77.11 M |
| 12/02/2025 | $5.39 | $5.41 (0.37%) | $5.50 | $5.31 | 56.20 M | $80.54 M |
| 12/01/2025 | $5.45 | $5.39 (-1.1%) | $5.46 | $5.35 | 48.63 M | $80.24 M |
| 11/28/2025 | $5.43 | $5.39 (-0.74%) | $5.44 | $5.35 | 21.88 M | $80.24 M |
| 11/26/2025 | $5.47 | $5.43 (-0.73%) | $5.56 | $5.43 | 40.62 M | $80.84 M |
| 11/25/2025 | $5.59 | $5.52 (-1.25%) | $5.71 | $5.51 | 54.33 M | $82.18 M |
| 11/24/2025 | $5.79 | $5.55 (-4.15%) | $5.80 | $5.49 | 79.97 M | $82.62 M |
| 11/21/2025 | $5.78 | $5.95 (2.94%) | $6.06 | $5.78 | 84.12 M | $88.58 M |
| 11/20/2025 | $5.60 | $5.89 (5.18%) | $5.89 | $5.40 | 126.71 M | $87.68 M |
| 11/19/2025 | $5.72 | $5.75 (0.52%) | $5.84 | $5.64 | 57.33 M | $85.60 M |
| 11/18/2025 | $5.73 | $5.80 (1.22%) | $5.90 | $5.69 | 84.24 M | $86.34 M |
| 11/17/2025 | $5.83 | $5.69 (-2.4%) | $5.83 | $5.47 | 65.44 M | $84.71 M |
| 11/14/2025 | $6.02 | $5.76 (-4.32%) | $6.06 | $5.64 | 68.51 M | $85.75 M |
| 11/13/2025 | $5.52 | $5.79 (4.89%) | $5.85 | $5.50 | 75.48 M | $86.20 M |
| 11/12/2025 | $5.28 | $5.42 (2.65%) | $5.47 | $5.28 | 40.16 M | $80.69 M |
| 11/11/2025 | $5.30 | $5.32 (0.38%) | $5.40 | $5.28 | 33.59 M | $79.20 M |
| 11/10/2025 | $5.31 | $5.24 (-1.32%) | $5.39 | $5.18 | 55.72 M | $78.01 M |
| 11/07/2025 | $5.34 | $5.45 (2.06%) | $5.53 | $5.34 | 65.28 M | $81.13 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.
