5 DAY PERFORMANCE
-4.15%
1 MONTH PERFORMANCE
+8.33%
3 MONTH PERFORMANCE
+9.49%
6 MONTH PERFORMANCE
+12.27%
YEAR-TO-DATE PERFORMANCE
+19.49%
1 YEAR PERFORMANCE
-9.96%
Direxion Daily Financial Bear 3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $45.10 | $45.88 (1.73%) | $46.96 | $44.42 | 1.66 M | $113.78 M |
| 02/26/2026 | $44.56 | $43.21 (-3.03%) | $44.59 | $42.81 | 1.23 M | $107.16 M |
| 02/25/2026 | $46.49 | $44.87 (-3.48%) | $46.75 | $44.78 | 631.83 K | $111.28 M |
| 02/24/2026 | $48.77 | $47.35 (-2.91%) | $49.34 | $46.75 | 1.14 M | $117.43 M |
| 02/23/2026 | $44.33 | $47.91 (8.08%) | $48.17 | $43.70 | 1.43 M | $118.82 M |
| 02/20/2026 | $44.71 | $43.61 (-2.46%) | $45.53 | $43.57 | 1.33 M | $103.79 M |
| 02/19/2026 | $44.37 | $44.39 (0.05%) | $45.38 | $43.84 | 718.60 K | $105.65 M |
| 02/18/2026 | $43.95 | $43.32 (-1.43%) | $44.07 | $42.80 | 1.42 M | $103.10 M |
| 02/17/2026 | $45.23 | $44.25 (-2.17%) | $45.23 | $43.72 | 1.24 M | $105.31 M |
| 02/13/2026 | $45.80 | $45.64 (-0.35%) | $46.69 | $44.96 | 1.70 M | $108.62 M |
| 02/12/2026 | $42.55 | $45.54 (7.03%) | $46.11 | $42.08 | 1.50 M | $108.38 M |
| 02/11/2026 | $40.77 | $42.91 (5.25%) | $43.02 | $40.23 | 1.39 M | $102.13 M |
| 02/10/2026 | $40.78 | $41.12 (0.83%) | $42.03 | $39.47 | 1.28 M | $97.87 M |
| 02/09/2026 | $39.72 | $40.17 (1.13%) | $40.23 | $39.24 | 1.01 M | $95.60 M |
| 02/06/2026 | $40.57 | $39.41 (-2.86%) | $40.57 | $39.25 | 2.09 M | $93.80 M |
| 02/05/2026 | $40.29 | $41.65 (3.38%) | $41.90 | $39.98 | 2.35 M | $99.13 M |
| 02/04/2026 | $41.19 | $40.15 (-2.52%) | $41.46 | $39.65 | 1.98 M | $95.56 M |
| 02/03/2026 | $40.61 | $41.12 (1.26%) | $41.94 | $39.71 | 2.68 M | $97.87 M |
| 02/02/2026 | $41.28 | $40.03 (-3.03%) | $41.92 | $39.88 | 1.01 M | $95.27 M |
| 01/30/2026 | $41.57 | $41.31 (-0.63%) | $42.27 | $40.83 | 1.33 M | $98.32 M |
| 01/29/2026 | $41.60 | $41.10 (-1.2%) | $42.37 | $40.85 | 1.83 M | $97.82 M |
| 01/28/2026 | $42.58 | $42.39 (-0.45%) | $42.90 | $41.86 | 1.06 M | $100.89 M |
| 01/27/2026 | $41.57 | $42.34 (1.85%) | $42.69 | $41.38 | 530.84 K | $100.77 M |
| 01/26/2026 | $42.09 | $41.40 (-1.64%) | $42.09 | $41.03 | 723.23 K | $98.53 M |
| 01/23/2026 | $41.15 | $42.17 (2.48%) | $42.56 | $41.15 | 638.62 K | $100.36 M |
| 01/22/2026 | $40.76 | $40.50 (-0.64%) | $40.81 | $39.87 | 1.35 M | $96.39 M |
| 01/21/2026 | $41.37 | $41.26 (-0.27%) | $41.73 | $40.38 | 1.48 M | $98.20 M |
| 01/20/2026 | $40.82 | $41.75 (2.28%) | $42.02 | $39.86 | 1.41 M | $99.36 M |
| 01/16/2026 | $39.30 | $39.16 (-0.36%) | $39.47 | $38.44 | 635.32 K | $91.03 M |
| 01/15/2026 | $39.60 | $39.24 (-0.91%) | $39.60 | $38.49 | 686.30 K | $91.21 M |
| 01/14/2026 | $39.90 | $39.68 (-0.55%) | $40.67 | $39.62 | 1.86 M | $92.24 M |
| 01/13/2026 | $37.53 | $39.49 (5.22%) | $39.63 | $37.49 | 1.37 M | $91.79 M |
| 01/12/2026 | $37.82 | $37.37 (-1.19%) | $38.20 | $37.19 | 1.25 M | $81.99 M |
| 01/09/2026 | $36.06 | $36.42 (1%) | $36.45 | $35.62 | 838.63 K | $79.91 M |
| 01/08/2026 | $36.98 | $36.08 (-2.43%) | $37.02 | $35.38 | 917.10 K | $79.16 M |
| 01/07/2026 | $35.42 | $36.63 (3.42%) | $36.76 | $35.27 | 1.31 M | $80.37 M |
| 01/06/2026 | $35.93 | $35.11 (-2.28%) | $35.93 | $34.93 | 1.48 M | $77.03 M |
| 01/05/2026 | $38.36 | $35.59 (-7.22%) | $38.38 | $34.87 | 2.90 M | $73.45 M |
| 01/02/2026 | $38.23 | $38.16 (-0.18%) | $39.37 | $37.99 | 1.78 M | $78.75 M |
| 12/31/2025 | $37.50 | $38.43 (2.48%) | $38.45 | $37.40 | 680.80 K | $79.31 M |
| 12/30/2025 | $37.14 | $37.55 (1.1%) | $37.62 | $37.14 | 756.93 K | $77.49 M |
| 12/29/2025 | $36.69 | $37.23 (1.47%) | $37.35 | $36.51 | 955.12 K | $71.98 M |
| 12/26/2025 | $36.54 | $36.63 (0.25%) | $36.98 | $36.30 | 819.09 K | $70.82 M |
| 12/24/2025 | $36.82 | $36.38 (-1.2%) | $37.01 | $36.08 | 672.80 K | $70.33 M |
| 12/23/2025 | $37.18 | $36.95 (-0.62%) | $37.18 | $36.70 | 687.68 K | $71.43 M |
| 12/22/2025 | $38.45 | $37.30 (-2.99%) | $38.53 | $37.07 | 1.03 M | $67.25 M |
| 12/19/2025 | $39.26 | $38.74 (-1.32%) | $39.26 | $38.35 | 1.10 M | $69.84 M |
| 12/18/2025 | $38.80 | $39.34 (1.39%) | $39.72 | $38.30 | 1.22 M | $70.93 M |
| 12/17/2025 | $38.74 | $39.15 (1.06%) | $39.21 | $38.19 | 2.01 M | $70.58 M |
| 12/16/2025 | $38.28 | $39.12 (2.19%) | $39.40 | $37.99 | 1.56 M | $70.53 M |
| 12/15/2025 | $38.01 | $38.27 (0.68%) | $38.68 | $37.67 | 1.24 M | $64.01 M |
| 12/12/2025 | $38.00 | $38.45 (1.18%) | $38.90 | $37.88 | 1.90 M | $64.31 M |
| 12/11/2025 | $40.67 | $38.54 (-5.24%) | $40.67 | $38.29 | 2.68 M | $64.46 M |
| 12/10/2025 | $42.18 | $40.78 (-3.32%) | $42.33 | $40.30 | 2.27 M | $68.20 M |
| 12/09/2025 | $41.63 | $42.14 (1.23%) | $42.22 | $40.60 | 1.84 M | $70.48 M |
| 12/08/2025 | $41.12 | $41.66 (1.31%) | $42.12 | $41.12 | 1.24 M | $64.24 M |
| 12/05/2025 | $41.48 | $41.22 (-0.63%) | $41.72 | $40.62 | 801.14 K | $63.56 M |
| 12/04/2025 | $41.40 | $41.22 (-0.43%) | $41.61 | $40.61 | 828.75 K | $63.56 M |
| 12/03/2025 | $43.01 | $41.45 (-3.63%) | $43.01 | $41.33 | 870.05 K | $63.92 M |
| 12/02/2025 | $42.80 | $43.09 (0.68%) | $43.62 | $42.43 | 735.95 K | $66.45 M |
| 12/01/2025 | $42.66 | $42.95 (0.68%) | $43.10 | $41.81 | 728.81 K | $60.63 M |
| 11/28/2025 | $42.60 | $41.94 (-1.55%) | $42.67 | $41.42 | 261.40 K | $59.20 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.
