5 DAY PERFORMANCE
+2.72%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
-40.34%
6 MONTH PERFORMANCE
-72.60%
YEAR-TO-DATE PERFORMANCE
-12.06%
1 YEAR PERFORMANCE
-72.92%
Direxion Daily S&P Biotech Bear 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $19.72 | $18.53 (-6.03%) | $19.93 | $18.33 | 3.14 M | $42.36 M |
| 02/05/2026 | $19.30 | $21.00 (8.81%) | $21.18 | $18.31 | 3.65 M | $48.00 M |
| 02/04/2026 | $17.71 | $18.91 (6.78%) | $19.69 | $17.63 | 2.89 M | $43.22 M |
| 02/03/2026 | $18.05 | $17.90 (-0.83%) | $18.61 | $17.04 | 3.77 M | $40.92 M |
| 02/02/2026 | $19.56 | $18.03 (-7.82%) | $19.56 | $17.94 | 2.72 M | $41.21 M |
| 01/30/2026 | $18.64 | $19.20 (3%) | $19.63 | $18.16 | 3.06 M | $43.89 M |
| 01/29/2026 | $18.66 | $18.33 (-1.77%) | $18.93 | $18.07 | 2.94 M | $41.90 M |
| 01/28/2026 | $17.52 | $18.68 (6.62%) | $18.74 | $17.52 | 2.39 M | $42.70 M |
| 01/27/2026 | $17.83 | $17.60 (-1.29%) | $18.03 | $17.02 | 1.66 M | $40.23 M |
| 01/26/2026 | $18.20 | $17.88 (-1.76%) | $18.67 | $17.63 | 1.67 M | $40.87 M |
| 01/23/2026 | $16.71 | $17.77 (6.34%) | $17.87 | $16.45 | 3.40 M | $40.62 M |
| 01/22/2026 | $17.72 | $16.47 (-7.05%) | $17.87 | $16.25 | 4.62 M | $37.65 M |
| 01/21/2026 | $19.17 | $17.90 (-6.62%) | $19.41 | $17.84 | 2.62 M | $40.92 M |
| 01/20/2026 | $20.50 | $19.17 (-6.49%) | $21.11 | $19.14 | 2.40 M | $43.82 M |
| 01/16/2026 | $19.38 | $19.70 (1.65%) | $19.96 | $19.01 | 1.68 M | $43.98 M |
| 01/15/2026 | $18.54 | $19.60 (5.72%) | $19.68 | $18.38 | 2.35 M | $43.76 M |
| 01/14/2026 | $19.93 | $18.51 (-7.12%) | $20.13 | $18.49 | 2.68 M | $41.32 M |
| 01/13/2026 | $20.10 | $19.96 (-0.7%) | $20.83 | $19.74 | 2.46 M | $44.56 M |
| 01/12/2026 | $19.69 | $19.88 (0.96%) | $21.02 | $19.69 | 2.40 M | $41.89 M |
| 01/09/2026 | $19.32 | $19.64 (1.66%) | $19.77 | $18.89 | 2.22 M | $41.39 M |
| 01/08/2026 | $19.38 | $19.95 (2.94%) | $20.57 | $19.20 | 2.87 M | $42.04 M |
| 01/07/2026 | $20.63 | $18.80 (-8.87%) | $20.63 | $17.43 | 5.92 M | $39.62 M |
| 01/06/2026 | $22.20 | $20.99 (-5.45%) | $22.22 | $20.92 | 3.64 M | $44.23 M |
| 01/05/2026 | $21.42 | $22.03 (2.85%) | $23.02 | $21.24 | 2.50 M | $43.66 M |
| 01/02/2026 | $20.79 | $21.29 (2.41%) | $21.98 | $20.79 | 2.65 M | $42.20 M |
| 12/31/2025 | $21.28 | $21.06 (-1.03%) | $21.59 | $20.63 | 1.28 M | $41.74 M |
| 12/30/2025 | $20.43 | $21.18 (3.67%) | $21.36 | $20.37 | 2.31 M | $41.98 M |
| 12/29/2025 | $19.99 | $20.34 (1.75%) | $20.48 | $19.85 | 2.02 M | $37.77 M |
| 12/26/2025 | $19.11 | $19.56 (2.35%) | $19.95 | $19.11 | 1.54 M | $36.32 M |
| 12/24/2025 | $19.46 | $19.01 (-2.31%) | $19.54 | $18.92 | 1.06 M | $35.30 M |
| 12/23/2025 | $19.32 | $19.62 (1.55%) | $19.73 | $18.93 | 1.73 M | $36.43 M |
| 12/22/2025 | $20.71 | $19.39 (-6.37%) | $20.87 | $19.09 | 3.32 M | $33.58 M |
| 12/19/2025 | $22.29 | $20.82 (-6.59%) | $22.31 | $20.51 | 3.45 M | $36.05 M |
| 12/18/2025 | $22.08 | $22.74 (2.99%) | $22.99 | $21.64 | 2.72 M | $39.38 M |
| 12/17/2025 | $21.65 | $22.26 (2.82%) | $22.33 | $21.16 | 3.06 M | $38.54 M |
| 12/16/2025 | $21.55 | $21.65 (0.46%) | $22.20 | $21.27 | 2.52 M | $37.49 M |
| 12/15/2025 | $20.88 | $21.21 (1.58%) | $21.55 | $20.37 | 2.20 M | $34.07 M |
| 12/12/2025 | $21.06 | $21.05 (-0.05%) | $21.70 | $20.83 | 2.29 M | $33.81 M |
| 12/11/2025 | $21.63 | $21.12 (-2.36%) | $21.70 | $20.70 | 1.77 M | $33.93 M |
| 12/10/2025 | $22.00 | $21.58 (-1.91%) | $22.37 | $21.28 | 2.70 M | $34.66 M |
| 12/09/2025 | $21.12 | $22.05 (4.4%) | $22.10 | $20.63 | 3.03 M | $35.42 M |
| 12/08/2025 | $20.09 | $20.79 (3.48%) | $20.92 | $19.69 | 3.25 M | $30.79 M |
| 12/05/2025 | $20.76 | $20.94 (0.87%) | $21.29 | $20.53 | 2.16 M | $31.01 M |
| 12/04/2025 | $21.95 | $20.98 (-4.42%) | $22.30 | $20.80 | 4.04 M | $31.07 M |
| 12/03/2025 | $23.48 | $21.74 (-7.41%) | $23.53 | $21.68 | 3.14 M | $32.20 M |
| 12/02/2025 | $23.00 | $23.75 (3.26%) | $24.18 | $22.71 | 5.51 M | $35.18 M |
| 12/01/2025 | $21.88 | $22.90 (4.66%) | $22.99 | $21.88 | 3.24 M | $31.05 M |
| 11/28/2025 | $21.20 | $21.27 (0.33%) | $21.55 | $21.16 | 1.80 M | $28.84 M |
| 11/26/2025 | $22.13 | $21.37 (-3.43%) | $22.39 | $21.03 | 3.41 M | $28.97 M |
| 11/25/2025 | $23.00 | $22.16 (-3.65%) | $23.20 | $22.15 | 2.20 M | $30.05 M |
| 11/24/2025 | $24.79 | $23.26 (-6.17%) | $24.82 | $23.06 | 3.44 M | $28.62 M |
| 11/21/2025 | $27.22 | $25.04 (-8.01%) | $27.22 | $24.36 | 3.50 M | $30.81 M |
| 11/20/2025 | $25.30 | $26.99 (6.68%) | $27.09 | $24.23 | 3.65 M | $33.21 M |
| 11/19/2025 | $26.30 | $26.50 (0.76%) | $27.25 | $25.87 | 2.09 M | $32.61 M |
| 11/18/2025 | $26.97 | $26.09 (-3.26%) | $27.40 | $25.61 | 1.81 M | $32.11 M |
| 11/17/2025 | $27.32 | $26.36 (-3.51%) | $27.60 | $25.41 | 2.65 M | $29.14 M |
| 11/14/2025 | $28.94 | $26.79 (-7.43%) | $28.94 | $25.82 | 3.29 M | $29.61 M |
| 11/13/2025 | $27.33 | $28.22 (3.26%) | $28.39 | $26.65 | 2.70 M | $31.19 M |
| 11/12/2025 | $27.42 | $26.81 (-2.22%) | $27.42 | $26.20 | 2.05 M | $29.63 M |
| 11/11/2025 | $30.15 | $26.87 (-10.88%) | $30.53 | $26.81 | 2.90 M | $29.70 M |
| 11/10/2025 | $29.95 | $30.03 (0.27%) | $30.73 | $29.28 | 3.09 M | $29.43 M |
| 11/07/2025 | $31.46 | $31.04 (-1.34%) | $33.24 | $30.98 | 4.00 M | $30.42 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.
