5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
+0.21%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
-7.68%
YEAR-TO-DATE PERFORMANCE
-0.64%
1 YEAR PERFORMANCE
-13.32%
Direxion Daily S&P 500 Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $9.51 | $9.37 (-1.47%) | $9.51 | $9.35 | 35.18 M | $136.95 M |
| 02/05/2026 | $9.51 | $9.55 (0.42%) | $9.58 | $9.46 | 71.40 M | $139.58 M |
| 02/04/2026 | $9.38 | $9.44 (0.64%) | $9.49 | $9.36 | 58.93 M | $137.97 M |
| 02/03/2026 | $9.29 | $9.39 (1.08%) | $9.46 | $9.28 | 37.69 M | $137.24 M |
| 02/02/2026 | $9.39 | $9.31 (-0.85%) | $9.39 | $9.28 | 24.00 M | $136.07 M |
| 01/30/2026 | $9.34 | $9.34 (0%) | $9.41 | $9.31 | 43.39 M | $136.51 M |
| 01/29/2026 | $9.29 | $9.31 (0.22%) | $9.44 | $9.28 | 32.56 M | $136.07 M |
| 01/28/2026 | $9.28 | $9.29 (0.11%) | $9.32 | $9.26 | 16.10 M | $135.78 M |
| 01/27/2026 | $9.30 | $9.28 (-0.22%) | $9.32 | $9.28 | 5.59 M | $135.63 M |
| 01/26/2026 | $9.36 | $9.33 (-0.32%) | $9.36 | $9.31 | 12.77 M | $136.36 M |
| 01/23/2026 | $9.39 | $9.38 (-0.11%) | $9.40 | $9.35 | 15.26 M | $137.09 M |
| 01/22/2026 | $9.36 | $9.38 (0.21%) | $9.40 | $9.34 | 18.07 M | $137.09 M |
| 01/21/2026 | $9.50 | $9.42 (-0.84%) | $9.52 | $9.37 | 36.97 M | $137.68 M |
| 01/20/2026 | $9.47 | $9.53 (0.63%) | $9.54 | $9.43 | 35.83 M | $139.29 M |
| 01/16/2026 | $9.30 | $9.33 (0.32%) | $9.36 | $9.30 | 23.69 M | $136.36 M |
| 01/15/2026 | $9.29 | $9.32 (0.32%) | $9.33 | $9.27 | 20.97 M | $136.22 M |
| 01/14/2026 | $9.33 | $9.34 (0.11%) | $9.40 | $9.32 | 23.71 M | $136.51 M |
| 01/13/2026 | $9.27 | $9.29 (0.22%) | $9.33 | $9.26 | 19.52 M | $135.78 M |
| 01/12/2026 | $9.33 | $9.27 (-0.64%) | $9.33 | $9.26 | 11.72 M | $135.49 M |
| 01/09/2026 | $9.33 | $9.28 (-0.54%) | $9.36 | $9.27 | 41.27 M | $135.63 M |
| 01/08/2026 | $9.35 | $9.35 (0%) | $9.37 | $9.33 | 38.64 M | $136.66 M |
| 01/07/2026 | $9.30 | $9.35 (0.54%) | $9.35 | $9.28 | 20.91 M | $136.66 M |
| 01/06/2026 | $9.36 | $9.31 (-0.53%) | $9.37 | $9.30 | 21.40 M | $136.07 M |
| 01/05/2026 | $9.38 | $9.37 (-0.11%) | $9.38 | $9.34 | 14.25 M | $136.95 M |
| 01/02/2026 | $9.39 | $9.43 (0.43%) | $9.47 | $9.37 | 34.08 M | $137.83 M |
| 12/31/2025 | $9.36 | $9.43 (0.75%) | $9.44 | $9.36 | 21.19 M | $137.83 M |
| 12/30/2025 | $9.35 | $9.36 (0.11%) | $9.37 | $9.34 | 8.80 M | $136.80 M |
| 12/29/2025 | $9.36 | $9.34 (-0.21%) | $9.37 | $9.33 | 21.53 M | $136.51 M |
| 12/26/2025 | $9.31 | $9.31 (0%) | $9.33 | $9.29 | 14.61 M | $136.07 M |
| 12/24/2025 | $9.33 | $9.30 (-0.32%) | $9.34 | $9.30 | 2.66 M | $135.93 M |
| 12/23/2025 | $9.39 | $9.33 (-0.64%) | $9.39 | $9.33 | 11.27 M | $136.36 M |
| 12/22/2025 | $9.47 | $9.46 (-0.11%) | $9.49 | $9.44 | 10.99 M | $138.26 M |
| 12/19/2025 | $9.57 | $9.52 (-0.52%) | $9.57 | $9.50 | 27.02 M | $139.14 M |
| 12/18/2025 | $9.57 | $9.58 (0.1%) | $9.62 | $9.53 | 43.62 M | $140.02 M |
| 12/17/2025 | $9.54 | $9.67 (1.36%) | $9.67 | $9.54 | 45.06 M | $141.33 M |
| 12/16/2025 | $9.55 | $9.55 (0%) | $9.61 | $9.52 | 48.67 M | $139.58 M |
| 12/15/2025 | $9.46 | $9.52 (0.63%) | $9.55 | $9.46 | 28.44 M | $139.14 M |
| 12/12/2025 | $9.42 | $9.51 (0.96%) | $9.55 | $9.41 | 40.56 M | $138.99 M |
| 12/11/2025 | $9.45 | $9.41 (-0.42%) | $9.50 | $9.40 | 29.42 M | $137.53 M |
| 12/10/2025 | $9.49 | $9.43 (-0.63%) | $9.51 | $9.40 | 28.56 M | $137.83 M |
| 12/09/2025 | $9.49 | $9.49 (0%) | $9.49 | $9.45 | 15.51 M | $138.70 M |
| 12/08/2025 | $9.43 | $9.48 (0.53%) | $9.51 | $9.43 | 17.06 M | $138.56 M |
| 12/05/2025 | $9.44 | $9.45 (0.11%) | $9.46 | $9.41 | 23.05 M | $138.12 M |
| 12/04/2025 | $9.44 | $9.46 (0.21%) | $9.50 | $9.44 | 28.85 M | $138.26 M |
| 12/03/2025 | $9.51 | $9.46 (-0.53%) | $9.52 | $9.45 | 19.62 M | $138.26 M |
| 12/02/2025 | $9.49 | $9.49 (0%) | $9.53 | $9.46 | 32.33 M | $138.70 M |
| 12/01/2025 | $9.52 | $9.51 (-0.11%) | $9.53 | $9.47 | 21.49 M | $138.99 M |
| 11/28/2025 | $9.49 | $9.46 (-0.32%) | $9.51 | $9.46 | 5.24 M | $138.26 M |
| 11/26/2025 | $9.54 | $9.50 (-0.42%) | $9.55 | $9.48 | 23.67 M | $138.85 M |
| 11/25/2025 | $9.67 | $9.56 (-1.14%) | $9.73 | $9.55 | 32.24 M | $139.73 M |
| 11/24/2025 | $9.75 | $9.65 (-1.03%) | $9.76 | $9.64 | 36.25 M | $141.04 M |
| 11/21/2025 | $9.87 | $9.81 (-0.61%) | $9.93 | $9.72 | 86.95 M | $143.38 M |
| 11/20/2025 | $9.59 | $9.89 (3.13%) | $9.90 | $9.55 | 94.33 M | $144.55 M |
| 11/19/2025 | $9.77 | $9.75 (-0.2%) | $9.80 | $9.67 | 49.04 M | $142.50 M |
| 11/18/2025 | $9.76 | $9.78 (0.2%) | $9.84 | $9.71 | 74.61 M | $142.94 M |
| 11/17/2025 | $9.64 | $9.69 (0.52%) | $9.75 | $9.58 | 41.63 M | $141.63 M |
| 11/14/2025 | $9.70 | $9.61 (-0.93%) | $9.73 | $9.55 | 39.95 M | $140.46 M |
| 11/13/2025 | $9.48 | $9.60 (1.27%) | $9.62 | $9.47 | 42.38 M | $140.31 M |
| 11/12/2025 | $9.42 | $9.45 (0.32%) | $9.47 | $9.41 | 22.96 M | $138.12 M |
| 11/11/2025 | $9.49 | $9.44 (-0.53%) | $9.50 | $9.43 | 15.68 M | $137.97 M |
| 11/10/2025 | $9.53 | $9.47 (-0.63%) | $9.56 | $9.45 | 19.19 M | $138.41 M |
| 11/07/2025 | $9.66 | $9.62 (-0.41%) | $9.75 | $9.61 | 38.45 M | $140.60 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.
