5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
-10.33%
3 MONTH PERFORMANCE
-2.85%
6 MONTH PERFORMANCE
-13.06%
YEAR-TO-DATE PERFORMANCE
-10.95%
1 YEAR PERFORMANCE
-1.55%
Direxion Daily 20+ Year Treasury Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $33.20 | $33.12 (-0.24%) | $33.32 | $33.00 | 954.13 K | $152.25 M |
| 02/26/2026 | $33.84 | $33.59 (-0.74%) | $33.86 | $33.55 | 695.00 K | $154.41 M |
| 02/25/2026 | $34.22 | $34.01 (-0.61%) | $34.22 | $33.81 | 450.51 K | $156.35 M |
| 02/24/2026 | $33.93 | $34.00 (0.21%) | $34.14 | $33.84 | 617.43 K | $156.30 M |
| 02/23/2026 | $34.39 | $34.16 (-0.67%) | $34.40 | $33.88 | 614.80 K | $157.03 M |
| 02/20/2026 | $34.18 | $34.51 (0.97%) | $35.07 | $34.17 | 1.08 M | $153.47 M |
| 02/19/2026 | $34.50 | $34.21 (-0.84%) | $34.53 | $34.12 | 566.64 K | $152.13 M |
| 02/18/2026 | $34.15 | $34.34 (0.56%) | $34.38 | $33.96 | 706.10 K | $152.71 M |
| 02/17/2026 | $33.89 | $33.94 (0.15%) | $34.05 | $33.65 | 606.80 K | $150.93 M |
| 02/13/2026 | $34.21 | $34.13 (-0.23%) | $34.31 | $34.00 | 1.31 M | $151.78 M |
| 02/12/2026 | $35.66 | $34.59 (-3%) | $35.68 | $34.55 | 1.12 M | $153.82 M |
| 02/11/2026 | $36.07 | $36.04 (-0.08%) | $36.17 | $35.54 | 1.07 M | $160.27 M |
| 02/10/2026 | $35.81 | $35.44 (-1.03%) | $35.83 | $35.44 | 1.01 M | $157.60 M |
| 02/09/2026 | $37.09 | $36.72 (-1%) | $37.31 | $36.64 | 582.39 K | $163.30 M |
| 02/06/2026 | $36.77 | $36.70 (-0.19%) | $37.09 | $36.69 | 573.00 K | $163.21 M |
| 02/05/2026 | $37.41 | $36.74 (-1.79%) | $37.65 | $36.71 | 1.18 M | $163.38 M |
| 02/04/2026 | $37.81 | $37.90 (0.24%) | $38.03 | $37.61 | 878.40 K | $168.54 M |
| 02/03/2026 | $38.00 | $37.64 (-0.95%) | $38.06 | $37.61 | 1.17 M | $167.39 M |
| 02/02/2026 | $37.27 | $37.88 (1.64%) | $37.88 | $37.24 | 1.90 M | $168.45 M |
| 01/30/2026 | $37.24 | $37.48 (0.64%) | $37.55 | $36.99 | 1.11 M | $166.68 M |
| 01/29/2026 | $37.46 | $36.87 (-1.58%) | $37.56 | $36.73 | 1.38 M | $163.96 M |
| 01/28/2026 | $37.00 | $36.90 (-0.27%) | $37.26 | $36.78 | 1.27 M | $164.10 M |
| 01/27/2026 | $36.25 | $36.62 (1.02%) | $36.77 | $36.08 | 1.00 M | $162.85 M |
| 01/26/2026 | $35.90 | $35.95 (0.14%) | $36.12 | $35.77 | 936.70 K | $159.87 M |
| 01/23/2026 | $36.57 | $36.49 (-0.22%) | $36.99 | $36.34 | 1.95 M | $162.27 M |
| 01/22/2026 | $37.22 | $36.69 (-1.42%) | $37.40 | $36.63 | 1.59 M | $163.16 M |
| 01/21/2026 | $37.87 | $37.17 (-1.85%) | $38.08 | $36.96 | 1.69 M | $165.30 M |
| 01/20/2026 | $38.05 | $38.03 (-0.05%) | $38.16 | $37.56 | 1.90 M | $169.12 M |
| 01/16/2026 | $36.18 | $36.57 (1.08%) | $36.68 | $35.95 | 1.40 M | $162.63 M |
| 01/15/2026 | $35.52 | $35.90 (1.07%) | $35.90 | $35.47 | 818.84 K | $159.65 M |
| 01/14/2026 | $36.40 | $35.87 (-1.46%) | $36.40 | $35.74 | 1.28 M | $159.52 M |
| 01/13/2026 | $36.42 | $36.49 (0.19%) | $36.83 | $36.38 | 1.18 M | $162.27 M |
| 01/12/2026 | $36.85 | $36.64 (-0.57%) | $36.98 | $36.36 | 802.30 K | $162.94 M |
| 01/09/2026 | $37.11 | $36.31 (-2.16%) | $37.33 | $36.24 | 1.31 M | $161.47 M |
| 01/08/2026 | $37.03 | $37.01 (-0.05%) | $37.13 | $36.76 | 776.93 K | $164.59 M |
| 01/07/2026 | $36.38 | $36.41 (0.08%) | $36.82 | $36.17 | 1.23 M | $161.92 M |
| 01/06/2026 | $37.25 | $37.04 (-0.56%) | $37.55 | $37.00 | 727.90 K | $164.72 M |
| 01/05/2026 | $37.20 | $36.84 (-0.97%) | $37.26 | $36.78 | 803.53 K | $163.83 M |
| 01/02/2026 | $36.90 | $37.35 (1.22%) | $37.38 | $36.90 | 1.28 M | $166.10 M |
| 12/31/2025 | $36.52 | $37.16 (1.75%) | $37.18 | $36.24 | 1.97 M | $174.54 M |
| 12/30/2025 | $36.42 | $36.23 (-0.52%) | $36.49 | $36.05 | 604.50 K | $170.17 M |
| 12/29/2025 | $36.12 | $36.04 (-0.22%) | $36.32 | $35.99 | 603.90 K | $169.28 M |
| 12/26/2025 | $35.96 | $36.40 (1.22%) | $36.55 | $35.86 | 642.08 K | $170.97 M |
| 12/24/2025 | $36.34 | $36.02 (-0.88%) | $36.46 | $35.94 | 575.60 K | $169.19 M |
| 12/23/2025 | $37.15 | $36.61 (-1.45%) | $37.21 | $36.53 | 883.37 K | $171.96 M |
| 12/22/2025 | $36.83 | $36.91 (0.22%) | $37.03 | $36.79 | 560.60 K | $173.37 M |
| 12/19/2025 | $36.63 | $36.74 (0.3%) | $36.81 | $36.40 | 686.00 K | $172.57 M |
| 12/18/2025 | $36.30 | $36.23 (-0.19%) | $36.38 | $36.01 | 1.00 M | $170.17 M |
| 12/17/2025 | $36.91 | $36.68 (-0.62%) | $36.96 | $36.48 | 809.40 K | $172.29 M |
| 12/16/2025 | $37.49 | $36.54 (-2.53%) | $37.50 | $36.54 | 1.10 M | $171.63 M |
| 12/15/2025 | $36.80 | $37.18 (1.03%) | $37.20 | $36.59 | 1.46 M | $174.64 M |
| 12/12/2025 | $37.19 | $37.27 (0.22%) | $37.44 | $37.07 | 1.07 M | $175.06 M |
| 12/11/2025 | $35.55 | $36.14 (1.66%) | $36.18 | $35.39 | 1.17 M | $169.75 M |
| 12/10/2025 | $36.40 | $36.05 (-0.96%) | $36.57 | $35.75 | 1.76 M | $169.33 M |
| 12/09/2025 | $35.94 | $36.42 (1.34%) | $36.55 | $35.93 | 1.17 M | $171.07 M |
| 12/08/2025 | $36.12 | $36.48 (1%) | $36.89 | $36.12 | 1.07 M | $171.35 M |
| 12/05/2025 | $35.67 | $36.15 (1.35%) | $36.29 | $35.67 | 1.59 M | $169.80 M |
| 12/04/2025 | $35.20 | $35.59 (1.11%) | $35.71 | $35.19 | 703.66 K | $167.17 M |
| 12/03/2025 | $35.17 | $35.04 (-0.37%) | $35.38 | $34.90 | 908.04 K | $164.58 M |
| 12/02/2025 | $35.56 | $35.29 (-0.76%) | $35.69 | $35.12 | 818.44 K | $165.76 M |
| 12/01/2025 | $35.23 | $35.31 (0.23%) | $35.40 | $35.08 | 902.51 K | $165.85 M |
| 11/28/2025 | $33.76 | $34.06 (0.89%) | $34.32 | $33.70 | 862.00 K | $159.98 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.
