5 DAY PERFORMANCE
-14.29%
1 MONTH PERFORMANCE
+29.76%
3 MONTH PERFORMANCE
+33.83%
6 MONTH PERFORMANCE
+43.56%
YEAR-TO-DATE PERFORMANCE
+33.10%
1 YEAR PERFORMANCE
-20.49%
Direxion Daily Dow Jones Internet Bear -3X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $27.74 | $26.51 (-4.43%) | $28.06 | $26.51 | 48.91 K | $11.59 M |
| 02/26/2026 | $27.50 | $27.00 (-1.82%) | $27.83 | $26.86 | 106.59 K | $11.80 M |
| 02/25/2026 | $29.29 | $27.69 (-5.46%) | $29.43 | $27.69 | 58.30 K | $12.10 M |
| 02/24/2026 | $31.30 | $29.72 (-5.05%) | $31.76 | $29.48 | 78.10 K | $12.99 M |
| 02/23/2026 | $29.10 | $31.34 (7.7%) | $31.69 | $29.10 | 112.86 K | $13.70 M |
| 02/20/2026 | $29.38 | $28.58 (-2.72%) | $29.54 | $27.64 | 68.90 K | $12.10 M |
| 02/19/2026 | $28.86 | $28.86 (0%) | $29.45 | $28.47 | 45.16 K | $12.22 M |
| 02/18/2026 | $29.82 | $28.40 (-4.76%) | $30.03 | $28.10 | 77.40 K | $12.03 M |
| 02/17/2026 | $29.59 | $29.46 (-0.44%) | $30.65 | $28.75 | 58.40 K | $12.12 M |
| 02/13/2026 | $29.72 | $29.18 (-1.82%) | $30.33 | $28.40 | 166.05 K | $12.13 M |
| 02/12/2026 | $27.29 | $29.82 (9.27%) | $30.23 | $27.29 | 144.30 K | $12.39 M |
| 02/11/2026 | $24.98 | $27.03 (8.21%) | $27.55 | $24.85 | 134.48 K | $11.23 M |
| 02/10/2026 | $25.10 | $25.45 (1.39%) | $25.45 | $24.27 | 36.90 K | $10.58 M |
| 02/09/2026 | $26.44 | $25.41 (-3.9%) | $27.00 | $25.21 | 33.20 K | $11.38 M |
| 02/06/2026 | $27.08 | $26.22 (-3.18%) | $28.19 | $26.17 | 81.73 K | $12.49 M |
| 02/05/2026 | $26.65 | $26.94 (1.09%) | $27.26 | $25.84 | 151.30 K | $12.44 M |
| 02/04/2026 | $24.45 | $25.38 (3.8%) | $25.92 | $24.31 | 68.10 K | $11.72 M |
| 02/03/2026 | $22.00 | $24.01 (9.14%) | $24.56 | $22.00 | 76.40 K | $10.78 M |
| 02/02/2026 | $22.34 | $21.77 (-2.55%) | $22.34 | $21.31 | 33.06 K | $9.78 M |
| 01/30/2026 | $21.50 | $22.11 (2.84%) | $22.29 | $21.29 | 34.75 K | $11.02 M |
| 01/29/2026 | $20.96 | $21.00 (0.19%) | $21.99 | $20.75 | 44.01 K | $10.47 M |
| 01/28/2026 | $19.95 | $20.70 (3.76%) | $20.83 | $19.87 | 16.30 K | $10.32 M |
| 01/27/2026 | $20.28 | $20.33 (0.25%) | $20.73 | $20.20 | 37.53 K | $10.69 M |
| 01/26/2026 | $21.27 | $20.72 (-2.59%) | $21.27 | $20.43 | 35.22 K | $11.25 M |
| 01/23/2026 | $22.13 | $21.73 (-1.81%) | $22.13 | $21.39 | 13.20 K | $11.03 M |
| 01/22/2026 | $22.05 | $21.89 (-0.73%) | $22.26 | $21.65 | 57.35 K | $11.11 M |
| 01/21/2026 | $23.71 | $23.21 (-2.11%) | $23.93 | $22.83 | 71.93 K | $11.71 M |
| 01/20/2026 | $23.20 | $23.47 (1.16%) | $23.57 | $22.70 | 64.32 K | $11.85 M |
| 01/16/2026 | $21.11 | $22.03 (4.36%) | $22.03 | $21.11 | 31.03 K | $11.05 M |
| 01/15/2026 | $20.99 | $21.39 (1.91%) | $21.45 | $20.95 | 19.60 K | $10.73 M |
| 01/14/2026 | $20.74 | $21.54 (3.86%) | $21.81 | $20.73 | 31.02 K | $10.81 M |
| 01/13/2026 | $20.16 | $20.48 (1.59%) | $20.77 | $19.92 | 28.30 K | $11.06 M |
| 01/12/2026 | $20.70 | $20.25 (-2.17%) | $20.70 | $20.12 | 8.80 K | $10.93 M |
| 01/09/2026 | $20.21 | $20.30 (0.45%) | $20.77 | $20.03 | 23.80 K | $11.05 M |
| 01/08/2026 | $19.76 | $20.18 (2.13%) | $20.31 | $19.76 | 31.12 K | $10.99 M |
| 01/07/2026 | $19.65 | $19.57 (-0.41%) | $19.83 | $19.20 | 17.74 K | $10.66 M |
| 01/06/2026 | $20.24 | $19.69 (-2.72%) | $20.26 | $19.66 | 26.70 K | $10.72 M |
| 01/05/2026 | $20.65 | $20.16 (-2.37%) | $20.65 | $19.68 | 38.44 K | $11.38 M |
| 01/02/2026 | $19.89 | $20.99 (5.53%) | $21.30 | $19.89 | 37.90 K | $11.38 M |
| 12/31/2025 | $19.73 | $20.18 (2.28%) | $20.20 | $19.73 | 20.03 K | $10.94 M |
| 12/30/2025 | $19.80 | $19.72 (-0.4%) | $19.80 | $19.51 | 16.30 K | $10.69 M |
| 12/29/2025 | $19.83 | $19.58 (-1.26%) | $19.83 | $19.41 | 19.00 K | $10.62 M |
| 12/26/2025 | $19.59 | $19.42 (-0.87%) | $19.59 | $19.42 | 43.40 K | $10.53 M |
| 12/24/2025 | $19.69 | $19.49 (-1.02%) | $19.75 | $19.47 | 18.10 K | $10.57 M |
| 12/23/2025 | $19.83 | $19.54 (-1.46%) | $19.95 | $19.51 | 39.90 K | $10.59 M |
| 12/22/2025 | $19.61 | $19.78 (0.87%) | $19.90 | $19.52 | 31.40 K | $10.72 M |
| 12/19/2025 | $20.33 | $19.96 (-1.82%) | $20.33 | $19.71 | 18.10 K | $10.82 M |
| 12/18/2025 | $20.66 | $20.57 (-0.44%) | $20.74 | $20.08 | 45.80 K | $11.15 M |
| 12/17/2025 | $20.26 | $21.39 (5.58%) | $21.39 | $20.16 | 57.20 K | $11.60 M |
| 12/16/2025 | $20.95 | $20.58 (-1.77%) | $21.00 | $20.34 | 37.20 K | $11.16 M |
| 12/15/2025 | $19.96 | $20.73 (3.86%) | $20.87 | $19.96 | 91.80 K | $11.24 M |
| 12/12/2025 | $19.53 | $20.18 (3.33%) | $20.27 | $19.33 | 61.80 K | $10.94 M |
| 12/11/2025 | $19.44 | $19.39 (-0.26%) | $19.70 | $19.17 | 54.43 K | $10.51 M |
| 12/10/2025 | $19.51 | $19.37 (-0.72%) | $19.74 | $19.12 | 127.33 K | $10.50 M |
| 12/09/2025 | $19.69 | $19.37 (-1.63%) | $19.87 | $19.30 | 19.20 K | $10.50 M |
| 12/08/2025 | $19.31 | $19.56 (1.29%) | $19.78 | $19.31 | 14.63 K | $11.05 M |
| 12/05/2025 | $19.83 | $19.42 (-2.07%) | $19.86 | $19.02 | 123.62 K | $11.98 M |
| 12/04/2025 | $19.98 | $19.75 (-1.15%) | $20.11 | $19.70 | 10.60 K | $12.18 M |
| 12/03/2025 | $20.00 | $19.72 (-1.4%) | $20.13 | $19.62 | 16.10 K | $12.16 M |
| 12/02/2025 | $19.85 | $19.68 (-0.86%) | $20.01 | $19.53 | 17.86 K | $12.14 M |
| 12/01/2025 | $20.52 | $20.19 (-1.61%) | $20.58 | $19.87 | 31.03 K | $12.45 M |
| 11/28/2025 | $20.41 | $20.07 (-1.67%) | $20.41 | $20.00 | 21.00 K | $12.38 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.
