5 DAY PERFORMANCE
-5.82%
1 MONTH PERFORMANCE
+11.02%
3 MONTH PERFORMANCE
+3.29%
6 MONTH PERFORMANCE
-20.47%
YEAR-TO-DATE PERFORMANCE
+32.12%
1 YEAR PERFORMANCE
-7.17%
Direxion Daily Homebuilders & Supplies Bull 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $64.08 | $65.45 (2.14%) | $66.57 | $62.71 | 912.12 K | $471.24 M |
| 02/26/2026 | $64.04 | $64.82 (1.22%) | $65.40 | $62.15 | 1.06 M | $466.70 M |
| 02/25/2026 | $70.41 | $63.28 (-10.13%) | $70.67 | $61.00 | 2.67 M | $455.62 M |
| 02/24/2026 | $69.61 | $70.74 (1.62%) | $73.00 | $69.53 | 571.45 K | $509.33 M |
| 02/23/2026 | $72.32 | $69.61 (-3.75%) | $72.56 | $66.80 | 985.04 K | $501.19 M |
| 02/20/2026 | $71.00 | $72.12 (1.58%) | $75.27 | $70.08 | 959.99 K | $601.02 M |
| 02/19/2026 | $73.75 | $71.01 (-3.72%) | $74.92 | $70.35 | 689.90 K | $591.77 M |
| 02/18/2026 | $75.35 | $74.62 (-0.97%) | $77.80 | $73.77 | 668.66 K | $621.85 M |
| 02/17/2026 | $77.08 | $75.39 (-2.19%) | $79.06 | $71.20 | 916.50 K | $628.27 M |
| 02/13/2026 | $76.78 | $77.60 (1.07%) | $79.90 | $76.05 | 850.23 K | $646.68 M |
| 02/12/2026 | $77.97 | $75.55 (-3.1%) | $81.20 | $75.44 | 1.58 M | $629.60 M |
| 02/11/2026 | $73.04 | $76.24 (4.38%) | $76.37 | $72.40 | 1.09 M | $635.35 M |
| 02/10/2026 | $69.57 | $75.64 (8.73%) | $76.23 | $69.57 | 1.60 M | $630.35 M |
| 02/09/2026 | $69.91 | $67.92 (-2.85%) | $70.89 | $67.16 | 784.70 K | $566.02 M |
| 02/06/2026 | $68.73 | $69.38 (0.95%) | $72.02 | $66.44 | 2.51 M | $578.18 M |
| 02/05/2026 | $68.07 | $67.66 (-0.6%) | $69.80 | $66.82 | 1.13 M | $563.85 M |
| 02/04/2026 | $64.03 | $68.79 (7.43%) | $69.98 | $63.83 | 2.33 M | $573.27 M |
| 02/03/2026 | $57.46 | $62.11 (8.09%) | $67.73 | $57.07 | 3.04 M | $517.60 M |
| 02/02/2026 | $56.62 | $58.01 (2.45%) | $59.07 | $55.50 | 806.52 K | $483.43 M |
| 01/30/2026 | $58.16 | $57.19 (-1.67%) | $58.30 | $54.93 | 2.04 M | $476.60 M |
| 01/29/2026 | $59.30 | $59.69 (0.66%) | $62.00 | $57.70 | 1.44 M | $497.43 M |
| 01/28/2026 | $59.05 | $59.05 (0%) | $62.50 | $58.16 | 1.20 M | $492.10 M |
| 01/27/2026 | $60.90 | $59.26 (-2.69%) | $60.90 | $58.39 | 1.10 M | $493.85 M |
| 01/26/2026 | $63.08 | $61.66 (-2.25%) | $63.83 | $60.86 | 771.24 K | $513.85 M |
| 01/23/2026 | $65.97 | $62.66 (-5.02%) | $66.40 | $61.71 | 1.31 M | $522.18 M |
| 01/22/2026 | $69.21 | $66.21 (-4.33%) | $71.46 | $65.33 | 1.06 M | $551.76 M |
| 01/21/2026 | $64.56 | $68.59 (6.24%) | $70.77 | $64.05 | 1.59 M | $571.60 M |
| 01/20/2026 | $63.63 | $63.52 (-0.17%) | $67.26 | $63.00 | 1.43 M | $529.35 M |
| 01/16/2026 | $70.62 | $68.34 (-3.23%) | $72.29 | $66.88 | 1.44 M | $569.52 M |
| 01/15/2026 | $69.09 | $71.00 (2.76%) | $71.49 | $67.84 | 1.25 M | $591.68 M |
| 01/14/2026 | $68.86 | $68.39 (-0.68%) | $71.30 | $66.51 | 1.63 M | $569.93 M |
| 01/13/2026 | $68.96 | $70.36 (2.03%) | $70.55 | $67.74 | 1.33 M | $586.35 M |
| 01/12/2026 | $66.08 | $68.33 (3.4%) | $69.82 | $64.50 | 2.00 M | $569.43 M |
| 01/09/2026 | $59.16 | $66.56 (12.51%) | $66.95 | $59.02 | 2.93 M | $554.68 M |
| 01/08/2026 | $49.21 | $56.16 (14.12%) | $57.14 | $48.36 | 2.33 M | $468.01 M |
| 01/07/2026 | $55.00 | $49.94 (-9.2%) | $56.00 | $49.81 | 2.30 M | $416.18 M |
| 01/06/2026 | $51.20 | $53.82 (5.12%) | $54.09 | $49.80 | 1.23 M | $448.51 M |
| 01/05/2026 | $50.95 | $52.67 (3.38%) | $54.59 | $50.50 | 1.06 M | $438.93 M |
| 01/02/2026 | $50.30 | $51.45 (2.29%) | $52.00 | $48.88 | 739.75 K | $428.76 M |
| 12/31/2025 | $50.50 | $49.62 (-1.74%) | $51.14 | $49.61 | 660.73 K | $413.51 M |
| 12/30/2025 | $51.19 | $51.16 (-0.06%) | $51.83 | $50.52 | 476.31 K | $426.34 M |
| 12/29/2025 | $52.50 | $51.67 (-1.58%) | $52.88 | $50.84 | 781.00 K | $430.59 M |
| 12/26/2025 | $52.36 | $52.46 (0.19%) | $52.48 | $51.28 | 598.52 K | $437.18 M |
| 12/24/2025 | $51.02 | $52.47 (2.84%) | $52.83 | $50.70 | 607.40 K | $437.26 M |
| 12/23/2025 | $52.18 | $51.08 (-2.11%) | $52.38 | $50.36 | 750.14 K | $425.68 M |
| 12/22/2025 | $53.23 | $52.30 (-1.75%) | $53.50 | $51.89 | 683.20 K | $435.84 M |
| 12/19/2025 | $54.14 | $52.91 (-2.27%) | $54.68 | $51.77 | 1.37 M | $440.93 M |
| 12/18/2025 | $58.75 | $55.94 (-4.78%) | $59.27 | $55.52 | 1.11 M | $466.18 M |
| 12/17/2025 | $55.27 | $55.84 (1.03%) | $58.00 | $54.69 | 1.24 M | $465.35 M |
| 12/16/2025 | $59.81 | $57.84 (-3.29%) | $60.30 | $56.45 | 821.72 K | $482.01 M |
| 12/15/2025 | $61.21 | $59.70 (-2.47%) | $61.55 | $58.58 | 642.30 K | $497.51 M |
| 12/12/2025 | $61.45 | $59.89 (-2.54%) | $61.98 | $59.05 | 847.40 K | $499.10 M |
| 12/11/2025 | $60.80 | $60.58 (-0.36%) | $63.58 | $60.14 | 1.12 M | $504.85 M |
| 12/10/2025 | $55.11 | $59.72 (8.37%) | $60.14 | $54.93 | 1.80 M | $497.68 M |
| 12/09/2025 | $55.50 | $54.31 (-2.14%) | $57.07 | $54.11 | 1.45 M | $452.60 M |
| 12/08/2025 | $60.35 | $57.19 (-5.24%) | $60.58 | $56.84 | 1.41 M | $476.60 M |
| 12/05/2025 | $61.92 | $60.86 (-1.71%) | $63.48 | $60.81 | 775.55 K | $507.18 M |
| 12/04/2025 | $65.79 | $62.11 (-5.59%) | $67.05 | $61.76 | 1.20 M | $517.60 M |
| 12/03/2025 | $62.73 | $66.34 (5.75%) | $66.98 | $62.73 | 1.02 M | $552.85 M |
| 12/02/2025 | $63.48 | $62.53 (-1.5%) | $63.70 | $60.88 | 771.21 K | $521.10 M |
| 12/01/2025 | $60.58 | $62.85 (3.75%) | $65.18 | $60.42 | 921.52 K | $523.76 M |
| 11/28/2025 | $63.48 | $63.47 (-0.02%) | $63.72 | $62.44 | 531.30 K | $528.93 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.
