5 DAY PERFORMANCE
+4.79%
1 MONTH PERFORMANCE
-12.77%
3 MONTH PERFORMANCE
-6.48%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
-8.88%
1 YEAR PERFORMANCE
-2.47%
Direxion Daily Consumer Discretionary Bull 3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $44.50 | $45.71 (2.72%) | $45.73 | $44.42 | 9.30 K | $20.57 M |
| 02/26/2026 | $45.91 | $46.01 (0.22%) | $46.62 | $44.96 | 12.00 K | $20.70 M |
| 02/25/2026 | $46.20 | $46.06 (-0.3%) | $46.53 | $45.50 | 13.23 K | $20.73 M |
| 02/24/2026 | $44.14 | $45.66 (3.44%) | $45.90 | $44.14 | 13.05 K | $20.55 M |
| 02/23/2026 | $45.58 | $43.66 (-4.21%) | $45.72 | $42.40 | 38.47 K | $19.65 M |
| 02/20/2026 | $44.65 | $46.62 (4.41%) | $46.62 | $44.65 | 50.10 K | $20.98 M |
| 02/19/2026 | $45.23 | $45.25 (0.04%) | $45.47 | $44.52 | 22.60 K | $20.36 M |
| 02/18/2026 | $45.21 | $46.18 (2.15%) | $46.81 | $45.21 | 19.05 K | $20.78 M |
| 02/17/2026 | $45.00 | $45.07 (0.16%) | $45.33 | $43.25 | 16.30 K | $20.28 M |
| 02/13/2026 | $45.17 | $45.21 (0.09%) | $46.12 | $44.47 | 18.40 K | $20.34 M |
| 02/12/2026 | $47.76 | $45.23 (-5.3%) | $48.64 | $44.89 | 31.95 K | $20.35 M |
| 02/11/2026 | $48.01 | $47.17 (-1.75%) | $48.20 | $46.58 | 14.70 K | $21.23 M |
| 02/10/2026 | $47.45 | $47.88 (0.91%) | $48.72 | $47.14 | 25.20 K | $21.55 M |
| 02/09/2026 | $47.00 | $46.95 (-0.11%) | $47.40 | $45.56 | 18.94 K | $21.13 M |
| 02/06/2026 | $44.63 | $47.50 (6.43%) | $47.61 | $44.45 | 21.35 K | $21.38 M |
| 02/05/2026 | $48.48 | $47.05 (-2.95%) | $48.48 | $46.51 | 29.90 K | $21.17 M |
| 02/04/2026 | $51.01 | $50.26 (-1.47%) | $51.86 | $49.40 | 26.30 K | $22.62 M |
| 02/03/2026 | $52.93 | $51.34 (-3%) | $53.54 | $49.97 | 24.90 K | $23.10 M |
| 02/02/2026 | $50.82 | $52.66 (3.62%) | $53.10 | $50.50 | 10.28 K | $23.70 M |
| 01/30/2026 | $51.69 | $51.83 (0.27%) | $52.18 | $50.86 | 20.60 K | $23.32 M |
| 01/29/2026 | $53.44 | $51.73 (-3.2%) | $53.47 | $50.81 | 19.35 K | $23.28 M |
| 01/28/2026 | $54.21 | $52.45 (-3.25%) | $54.77 | $52.40 | 12.38 K | $23.60 M |
| 01/27/2026 | $53.25 | $53.66 (0.77%) | $53.89 | $52.80 | 8.58 K | $24.15 M |
| 01/26/2026 | $54.35 | $53.21 (-2.1%) | $54.44 | $53.20 | 14.91 K | $23.94 M |
| 01/23/2026 | $53.72 | $54.33 (1.14%) | $54.44 | $53.14 | 10.20 K | $24.45 M |
| 01/22/2026 | $53.13 | $53.75 (1.17%) | $54.17 | $52.54 | 17.39 K | $24.19 M |
| 01/21/2026 | $49.55 | $52.19 (5.33%) | $52.65 | $49.55 | 29.85 K | $23.49 M |
| 01/20/2026 | $50.42 | $49.38 (-2.06%) | $51.11 | $49.10 | 39.41 K | $22.22 M |
| 01/16/2026 | $54.29 | $53.50 (-1.46%) | $54.33 | $52.99 | 8.85 K | $24.08 M |
| 01/15/2026 | $54.30 | $54.15 (-0.28%) | $54.58 | $53.74 | 12.53 K | $24.37 M |
| 01/14/2026 | $54.96 | $53.57 (-2.53%) | $54.96 | $52.73 | 38.50 K | $24.11 M |
| 01/13/2026 | $56.50 | $56.21 (-0.51%) | $56.50 | $55.24 | 21.23 K | $25.29 M |
| 01/12/2026 | $55.87 | $56.53 (1.18%) | $57.27 | $55.32 | 28.30 K | $25.44 M |
| 01/09/2026 | $54.81 | $56.39 (2.88%) | $56.52 | $53.68 | 31.90 K | $25.38 M |
| 01/08/2026 | $51.79 | $54.52 (5.27%) | $54.70 | $51.59 | 33.00 K | $24.53 M |
| 01/07/2026 | $52.48 | $51.99 (-0.93%) | $53.44 | $51.93 | 16.23 K | $23.40 M |
| 01/06/2026 | $50.27 | $52.24 (3.92%) | $52.34 | $50.14 | 37.28 K | $23.51 M |
| 01/05/2026 | $49.65 | $51.30 (3.32%) | $52.19 | $49.65 | 20.55 K | $23.09 M |
| 01/02/2026 | $50.95 | $48.92 (-3.98%) | $50.95 | $48.21 | 15.70 K | $22.01 M |
| 12/31/2025 | $51.26 | $50.21 (-2.05%) | $51.26 | $50.12 | 13.61 K | $22.59 M |
| 12/30/2025 | $51.71 | $51.49 (-0.43%) | $51.86 | $51.36 | 12.40 K | $23.17 M |
| 12/29/2025 | $52.81 | $52.11 (-1.33%) | $52.81 | $52.02 | 20.60 K | $23.45 M |
| 12/26/2025 | $54.48 | $53.69 (-1.45%) | $54.48 | $53.51 | 18.00 K | $24.16 M |
| 12/24/2025 | $53.75 | $54.50 (1.4%) | $54.50 | $53.71 | 5.83 K | $24.53 M |
| 12/23/2025 | $54.22 | $53.96 (-0.48%) | $54.22 | $53.57 | 18.42 K | $24.28 M |
| 12/22/2025 | $54.24 | $54.23 (-0.02%) | $54.68 | $53.94 | 15.92 K | $24.40 M |
| 12/19/2025 | $53.62 | $53.29 (-0.62%) | $53.84 | $53.08 | 24.61 K | $23.98 M |
| 12/18/2025 | $53.66 | $53.91 (0.47%) | $55.51 | $53.66 | 49.60 K | $24.26 M |
| 12/17/2025 | $53.95 | $51.63 (-4.3%) | $54.19 | $51.59 | 18.94 K | $23.23 M |
| 12/16/2025 | $53.28 | $53.42 (0.26%) | $53.76 | $52.48 | 13.02 K | $24.04 M |
| 12/15/2025 | $53.30 | $53.14 (-0.3%) | $54.08 | $52.91 | 29.46 K | $23.91 M |
| 12/12/2025 | $51.82 | $51.84 (0.04%) | $52.77 | $50.70 | 22.50 K | $23.33 M |
| 12/11/2025 | $50.96 | $51.21 (0.49%) | $51.47 | $50.67 | 21.33 K | $23.04 M |
| 12/10/2025 | $49.07 | $50.68 (3.28%) | $51.32 | $49.07 | 14.60 K | $22.81 M |
| 12/09/2025 | $47.76 | $48.63 (1.82%) | $49.19 | $47.73 | 13.01 K | $21.88 M |
| 12/08/2025 | $49.97 | $48.63 (-2.68%) | $50.08 | $48.40 | 22.50 K | $21.88 M |
| 12/05/2025 | $50.37 | $50.77 (0.79%) | $51.24 | $50.37 | 15.22 K | $22.85 M |
| 12/04/2025 | $50.98 | $50.10 (-1.73%) | $50.98 | $49.44 | 26.90 K | $22.55 M |
| 12/03/2025 | $49.43 | $50.57 (2.31%) | $50.73 | $49.43 | 10.05 K | $22.76 M |
| 12/02/2025 | $49.18 | $49.07 (-0.22%) | $49.53 | $48.41 | 17.18 K | $22.08 M |
| 12/01/2025 | $48.37 | $49.18 (1.67%) | $49.95 | $48.28 | 15.80 K | $22.13 M |
| 11/28/2025 | $48.64 | $48.92 (0.58%) | $49.26 | $48.63 | 9.00 K | $22.01 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.
