5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
+9.02%
3 MONTH PERFORMANCE
-4.63%
6 MONTH PERFORMANCE
-35.39%
YEAR-TO-DATE PERFORMANCE
+3.39%
1 YEAR PERFORMANCE
-43.38%
Direxion Daily GOOGL Bear 1X Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $7.04 | $7.01 (-0.43%) | $7.08 | $6.96 | 11.32 M | |
| 02/18/2026 | $7.04 | $7.00 (-0.57%) | $7.05 | $6.95 | 11.01 M | $17.92 M |
| 02/17/2026 | $7.06 | $7.04 (-0.28%) | $7.16 | $6.98 | 16.56 M | $18.02 M |
| 02/13/2026 | $6.90 | $6.94 (0.58%) | $6.99 | $6.89 | 13.09 M | $17.76 M |
| 02/12/2026 | $6.81 | $6.86 (0.73%) | $6.90 | $6.72 | 17.47 M | $17.56 M |
| 02/11/2026 | $6.66 | $6.83 (2.55%) | $6.86 | $6.61 | 16.56 M | $17.48 M |
| 02/10/2026 | $6.62 | $6.67 (0.76%) | $6.75 | $6.61 | 13.64 M | $17.07 M |
| 02/09/2026 | $6.62 | $6.54 (-1.21%) | $6.69 | $6.48 | 14.51 M | $16.74 M |
| 02/06/2026 | $6.49 | $6.57 (1.23%) | $6.64 | $6.44 | 16.66 M | $16.82 M |
| 02/05/2026 | $6.79 | $6.40 (-5.74%) | $6.89 | $6.39 | 28.59 M | $16.38 M |
| 02/04/2026 | $6.20 | $6.38 (2.9%) | $6.46 | $6.20 | 22.33 M | $16.33 M |
| 02/03/2026 | $6.11 | $6.26 (2.45%) | $6.30 | $6.09 | 12.91 M | $16.02 M |
| 02/02/2026 | $6.33 | $6.19 (-2.21%) | $6.33 | $6.17 | 6.95 M | $15.84 M |
| 01/30/2026 | $6.36 | $6.28 (-1.26%) | $6.39 | $6.25 | 8.37 M | $16.07 M |
| 01/29/2026 | $6.24 | $6.28 (0.64%) | $6.50 | $6.21 | 11.04 M | $16.07 M |
| 01/28/2026 | $6.32 | $6.31 (-0.16%) | $6.40 | $6.30 | 7.71 M | $16.15 M |
| 01/27/2026 | $6.34 | $6.34 (0%) | $6.37 | $6.27 | 3.23 M | $16.23 M |
| 01/26/2026 | $6.48 | $6.38 (-1.54%) | $6.50 | $6.32 | 6.26 M | $16.33 M |
| 01/23/2026 | $6.39 | $6.47 (1.25%) | $6.49 | $6.37 | 8.85 M | $16.56 M |
| 01/22/2026 | $6.35 | $6.42 (1.1%) | $6.46 | $6.33 | 6.51 M | $16.43 M |
| 01/21/2026 | $6.62 | $6.46 (-2.42%) | $6.64 | $6.38 | 11.90 M | $16.54 M |
| 01/20/2026 | $6.62 | $6.59 (-0.45%) | $6.62 | $6.48 | 8.14 M | $16.87 M |
| 01/16/2026 | $6.35 | $6.43 (1.26%) | $6.48 | $6.35 | 6.62 M | $16.46 M |
| 01/15/2026 | $6.30 | $6.38 (1.27%) | $6.42 | $6.30 | 6.86 M | $16.33 M |
| 01/14/2026 | $6.35 | $6.32 (-0.47%) | $6.43 | $6.31 | 10.83 M | $16.18 M |
| 01/13/2026 | $6.35 | $6.32 (-0.47%) | $6.36 | $6.23 | 12.31 M | $16.18 M |
| 01/12/2026 | $6.52 | $6.39 (-1.99%) | $6.53 | $6.36 | 7.45 M | $16.36 M |
| 01/09/2026 | $6.50 | $6.47 (-0.46%) | $6.52 | $6.42 | 7.75 M | $16.56 M |
| 01/08/2026 | $6.45 | $6.52 (1.09%) | $6.60 | $6.43 | 12.17 M | $16.69 M |
| 01/07/2026 | $6.75 | $6.60 (-2.22%) | $6.76 | $6.50 | 15.79 M | $16.89 M |
| 01/06/2026 | $6.70 | $6.76 (0.9%) | $6.81 | $6.61 | 6.70 M | $17.30 M |
| 01/05/2026 | $6.69 | $6.70 (0.15%) | $6.75 | $6.66 | 7.80 M | $17.15 M |
| 01/02/2026 | $6.70 | $6.73 (0.45%) | $6.84 | $6.58 | 10.32 M | $17.23 M |
| 12/31/2025 | $6.79 | $6.78 (-0.15%) | $6.81 | $6.75 | 2.79 M | $17.35 M |
| 12/30/2025 | $6.78 | $6.76 (-0.29%) | $6.78 | $6.70 | 2.98 M | $17.30 M |
| 12/29/2025 | $6.81 | $6.77 (-0.59%) | $6.82 | $6.76 | 2.46 M | $17.33 M |
| 12/26/2025 | $6.74 | $6.77 (0.45%) | $6.80 | $6.74 | 2.10 M | $17.33 M |
| 12/24/2025 | $6.75 | $6.75 (0%) | $6.80 | $6.75 | 2.63 M | $17.28 M |
| 12/23/2025 | $6.85 | $6.75 (-1.46%) | $6.85 | $6.73 | 3.71 M | $17.28 M |
| 12/22/2025 | $6.90 | $6.90 (0%) | $7.01 | $6.90 | 7.20 M | $17.66 M |
| 12/19/2025 | $7.08 | $6.97 (-1.55%) | $7.11 | $6.97 | 5.62 M | $17.84 M |
| 12/18/2025 | $7.09 | $7.07 (-0.28%) | $7.15 | $7.05 | 5.30 M | $18.10 M |
| 12/17/2025 | $6.96 | $7.21 (3.59%) | $7.22 | $6.96 | 13.08 M | $18.45 M |
| 12/16/2025 | $7.03 | $6.99 (-0.57%) | $7.08 | $6.89 | 6.50 M | $17.89 M |
| 12/15/2025 | $6.89 | $6.94 (0.73%) | $7.03 | $6.89 | 5.96 M | $17.76 M |
| 12/12/2025 | $6.83 | $6.92 (1.32%) | $7.01 | $6.81 | 6.62 M | $17.71 M |
| 12/11/2025 | $6.70 | $6.85 (2.24%) | $6.93 | $6.68 | 9.03 M | $17.53 M |
| 12/10/2025 | $6.78 | $6.68 (-1.47%) | $6.81 | $6.67 | 4.93 M | $17.10 M |
| 12/09/2025 | $6.85 | $6.75 (-1.46%) | $6.87 | $6.73 | 3.39 M | $17.28 M |
| 12/08/2025 | $6.70 | $6.82 (1.79%) | $6.88 | $6.69 | 8.22 M | $17.46 M |
| 12/05/2025 | $6.70 | $6.67 (-0.45%) | $6.72 | $6.63 | 4.87 M | $17.07 M |
| 12/04/2025 | $6.65 | $6.74 (1.35%) | $6.81 | $6.65 | 4.96 M | $17.25 M |
| 12/03/2025 | $6.79 | $6.70 (-1.33%) | $6.82 | $6.66 | 8.49 M | $17.15 M |
| 12/02/2025 | $6.77 | $6.78 (0.15%) | $6.83 | $6.73 | 6.99 M | $17.35 M |
| 12/01/2025 | $6.75 | $6.80 (0.74%) | $6.83 | $6.70 | 7.00 M | $17.41 M |
| 11/28/2025 | $6.64 | $6.69 (0.75%) | $6.76 | $6.56 | 4.74 M | $17.12 M |
| 11/26/2025 | $6.69 | $6.69 (0%) | $6.76 | $6.60 | 9.67 M | $17.12 M |
| 11/25/2025 | $6.55 | $6.62 (1.07%) | $6.75 | $6.51 | 17.57 M | $16.94 M |
| 11/24/2025 | $6.91 | $6.72 (-2.75%) | $6.94 | $6.70 | 13.00 M | $17.20 M |
| 11/21/2025 | $7.27 | $7.17 (-1.38%) | $7.33 | $7.07 | 9.62 M | $18.35 M |
| 11/20/2025 | $7.07 | $7.43 (5.09%) | $7.45 | $7.01 | 10.64 M | $19.02 M |
| 11/19/2025 | $7.50 | $7.35 (-2%) | $7.50 | $7.06 | 8.96 M | $18.81 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.
