5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
-15.26%
3 MONTH PERFORMANCE
-34.34%
6 MONTH PERFORMANCE
-48.51%
YEAR-TO-DATE PERFORMANCE
-28.48%
1 YEAR PERFORMANCE
-66.55%
Direxion Daily MSCI Emerging Markets Bear -3x Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $25.80 | $25.46 (-1.32%) | $25.94 | $25.46 | 32.30 K | $9.79 M |
| 02/18/2026 | $25.52 | $25.31 (-0.82%) | $25.55 | $24.85 | 32.10 K | $9.73 M |
| 02/17/2026 | $25.85 | $25.71 (-0.54%) | $26.52 | $25.46 | 64.74 K | $9.88 M |
| 02/13/2026 | $25.86 | $25.34 (-2.01%) | $26.60 | $25.25 | 72.40 K | $9.74 M |
| 02/12/2026 | $24.51 | $25.63 (4.57%) | $25.83 | $24.41 | 128.63 K | $9.85 M |
| 02/11/2026 | $25.35 | $24.85 (-1.97%) | $25.72 | $24.72 | 166.84 K | $9.55 M |
| 02/10/2026 | $25.86 | $25.96 (0.39%) | $26.16 | $25.75 | 42.64 K | $9.98 M |
| 02/09/2026 | $26.91 | $26.11 (-2.97%) | $26.91 | $25.93 | 137.00 K | $10.04 M |
| 02/06/2026 | $28.00 | $26.69 (-4.68%) | $28.00 | $26.69 | 112.61 K | $10.26 M |
| 02/05/2026 | $29.02 | $28.97 (-0.17%) | $29.42 | $28.27 | 348.02 K | $11.14 M |
| 02/04/2026 | $27.08 | $28.58 (5.54%) | $28.87 | $27.03 | 102.30 K | $10.99 M |
| 02/03/2026 | $27.01 | $27.43 (1.55%) | $28.24 | $27.01 | 175.57 K | $10.55 M |
| 02/02/2026 | $28.93 | $27.95 (-3.39%) | $28.93 | $27.63 | 696.50 K | $10.75 M |
| 01/30/2026 | $27.18 | $28.08 (3.31%) | $28.45 | $26.91 | 620.12 K | $10.80 M |
| 01/29/2026 | $25.87 | $26.33 (1.78%) | $27.43 | $25.73 | 98.00 K | $10.12 M |
| 01/28/2026 | $25.80 | $25.99 (0.74%) | $26.45 | $25.80 | 107.90 K | $9.99 M |
| 01/27/2026 | $27.06 | $26.52 (-2%) | $27.06 | $26.44 | 113.65 K | $10.20 M |
| 01/26/2026 | $28.30 | $28.16 (-0.49%) | $28.40 | $27.86 | 110.37 K | $10.83 M |
| 01/23/2026 | $29.00 | $28.25 (-2.59%) | $29.22 | $28.15 | 143.14 K | $10.86 M |
| 01/22/2026 | $28.80 | $28.79 (-0.03%) | $29.07 | $28.43 | 287.10 K | $11.07 M |
| 01/21/2026 | $30.00 | $29.51 (-1.63%) | $30.00 | $29.12 | 170.50 K | $11.34 M |
| 01/20/2026 | $30.87 | $30.91 (0.13%) | $31.10 | $30.32 | 110.89 K | $11.88 M |
| 01/16/2026 | $30.06 | $30.08 (0.07%) | $30.52 | $29.88 | 77.44 K | $11.29 M |
| 01/15/2026 | $29.78 | $29.73 (-0.17%) | $29.93 | $29.26 | 124.92 K | $11.16 M |
| 01/14/2026 | $30.59 | $30.17 (-1.37%) | $30.70 | $30.12 | 152.80 K | $11.33 M |
| 01/13/2026 | $30.35 | $30.60 (0.82%) | $30.91 | $30.18 | 103.14 K | $11.49 M |
| 01/12/2026 | $31.02 | $29.97 (-3.38%) | $31.02 | $29.90 | 151.80 K | $10.62 M |
| 01/09/2026 | $31.79 | $31.20 (-1.86%) | $31.79 | $31.20 | 78.30 K | $11.06 M |
| 01/08/2026 | $31.80 | $31.69 (-0.35%) | $32.02 | $31.59 | 316.31 K | $11.23 M |
| 01/07/2026 | $31.41 | $31.61 (0.64%) | $31.72 | $31.40 | 238.51 K | $11.20 M |
| 01/06/2026 | $31.07 | $31.06 (-0.03%) | $31.16 | $30.76 | 289.40 K | $11.01 M |
| 01/05/2026 | $32.14 | $31.69 (-1.4%) | $32.46 | $31.63 | 73.10 K | $10.56 M |
| 01/02/2026 | $33.45 | $32.82 (-1.88%) | $33.68 | $32.69 | 51.70 K | $10.94 M |
| 12/31/2025 | $35.30 | $35.64 (0.96%) | $35.72 | $35.30 | 36.20 K | $11.88 M |
| 12/30/2025 | $35.26 | $35.35 (0.26%) | $35.35 | $35.07 | 30.51 K | $11.78 M |
| 12/29/2025 | $35.97 | $35.65 (-0.89%) | $36.14 | $35.65 | 89.71 K | $11.13 M |
| 12/26/2025 | $35.83 | $35.36 (-1.31%) | $35.92 | $35.36 | 193.53 K | $11.04 M |
| 12/24/2025 | $36.28 | $36.22 (-0.17%) | $36.29 | $36.11 | 23.30 K | $11.31 M |
| 12/23/2025 | $36.97 | $36.30 (-1.81%) | $37.09 | $36.25 | 50.00 K | $11.34 M |
| 12/22/2025 | $37.20 | $37.17 (-0.08%) | $37.37 | $37.04 | 121.05 K | $10.82 M |
| 12/19/2025 | $37.95 | $37.77 (-0.47%) | $37.95 | $37.36 | 131.50 K | $11.00 M |
| 12/18/2025 | $38.61 | $38.83 (0.57%) | $39.19 | $38.16 | 35.83 K | $11.31 M |
| 12/17/2025 | $38.80 | $40.11 (3.38%) | $40.20 | $38.67 | 97.51 K | $11.68 M |
| 12/16/2025 | $39.32 | $39.26 (-0.15%) | $39.77 | $38.84 | 158.72 K | $11.43 M |
| 12/15/2025 | $37.52 | $38.64 (2.99%) | $38.64 | $37.52 | 42.19 K | $10.44 M |
| 12/12/2025 | $37.04 | $38.21 (3.16%) | $38.44 | $36.89 | 63.97 K | $10.32 M |
| 12/11/2025 | $37.25 | $36.85 (-1.07%) | $37.70 | $36.82 | 65.71 K | $9.96 M |
| 12/10/2025 | $37.36 | $36.46 (-2.41%) | $37.50 | $36.19 | 44.10 K | $9.85 M |
| 12/09/2025 | $38.10 | $37.52 (-1.52%) | $38.18 | $37.30 | 36.62 K | $10.14 M |
| 12/08/2025 | $37.10 | $37.46 (0.97%) | $37.63 | $36.96 | 39.60 K | $9.33 M |
| 12/05/2025 | $36.77 | $37.21 (1.2%) | $37.32 | $36.41 | 53.50 K | $9.27 M |
| 12/04/2025 | $37.67 | $38.10 (1.14%) | $38.57 | $37.67 | 120.20 K | $9.49 M |
| 12/03/2025 | $38.42 | $37.91 (-1.33%) | $38.49 | $37.61 | 49.60 K | $9.44 M |
| 12/02/2025 | $37.94 | $38.07 (0.34%) | $38.36 | $37.79 | 101.10 K | $9.48 M |
| 12/01/2025 | $38.36 | $38.05 (-0.81%) | $39.21 | $37.70 | 193.40 K | $8.68 M |
| 11/28/2025 | $38.20 | $38.10 (-0.26%) | $38.31 | $37.82 | 14.05 K | $8.69 M |
| 11/26/2025 | $38.40 | $38.02 (-0.99%) | $38.62 | $37.62 | 27.74 K | $8.67 M |
| 11/25/2025 | $39.35 | $38.82 (-1.35%) | $40.02 | $38.62 | 23.21 K | $8.85 M |
| 11/24/2025 | $40.55 | $39.37 (-2.91%) | $40.55 | $39.11 | 63.40 K | $8.15 M |
| 11/21/2025 | $41.61 | $40.55 (-2.55%) | $42.18 | $40.13 | 81.80 K | $8.39 M |
| 11/20/2025 | $37.72 | $40.42 (7.16%) | $40.62 | $37.45 | 87.90 K | $8.37 M |
| 11/19/2025 | $38.81 | $38.82 (0.03%) | $39.14 | $38.18 | 27.32 K | $8.03 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.
