MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PALD — Direxion Shares ETF Trust Direxion Daily PANW Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily PANW Bear 1X ETF
$8.75
-0.31(-3.42%)
- O
- 8.93
- H
- 8.93
- L
- 8.50
- V
- 185.13K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$8.75
Period Return-66.52%
Period High$30.87
Period Low$8.50
Avg Daily Volume26.3K
Total Trading Days365
PALD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $8.93 | $8.93 | $8.50 | $8.75 | $-0.31 | -3.42% | 185,131 | $8.70 | $8.50 $8.93 |
| Oct 5, 2026 | $9.13 | $9.20 | $9.03 | $9.06 | $-0.07 | -0.76% | 172,726 | $9.09 | $9.03 $9.20 |
| Oct 2, 2026 | $9.16 | $9.18 | $9.00 | $9.13 | $-0.15 | -1.64% | 120,394 | $9.13 | $9.00 $9.18 |
| Oct 1, 2026 | $9.32 | $9.47 | $9.26 | $9.28 | +$0.03 | +0.37% | 131,422 | $9.34 | $9.26 $9.47 |
| Sep 30, 2026 | $9.41 | $9.47 | $9.09 | $9.25 | $-0.23 | -2.41% | 176,764 | $9.23 | $9.09 $9.47 |
| Sep 29, 2026 | $9.39 | $9.72 | $9.39 | $9.48 | +$0.08 | +0.81% | 83,774 | $9.60 | $9.39 $9.72 |
| Sep 28, 2026 | $9.99 | $9.99 | $9.33 | $9.40 | $-0.44 | -4.51% | 116,509 | $9.60 | $9.33 $9.99 |
| Sep 25, 2026 | $9.56 | $9.85 | $9.56 | $9.84 | +$0.36 | +3.84% | 124,918 | $9.74 | $9.56 $9.85 |
| Sep 24, 2026 | $9.44 | $9.52 | $9.33 | $9.48 | +$0.09 | +1.01% | 172,149 | $9.44 | $9.33 $9.52 |
| Sep 23, 2026 | $9.77 | $9.85 | $9.39 | $9.39 | $-0.50 | -5.04% | 131,508 | $9.48 | $9.39 $9.85 |
| Sep 22, 2026 | $9.94 | $10.17 | $9.84 | $9.88 | $-0.17 | -1.68% | 62,289 | $9.89 | $9.84 $10.17 |
| Sep 21, 2026 | $10.25 | $10.35 | $9.98 | $10.05 | $-0.22 | -2.12% | 39,493 | $10.12 | $9.98 $10.35 |
| Sep 18, 2026 | $10.03 | $10.47 | $9.97 | $10.27 | +$0.31 | +3.13% | 144,255 | $10.32 | $9.97 $10.47 |
| Sep 17, 2026 | $10.20 | $10.35 | $9.77 | $9.96 | +$0.01 | +0.08% | 191,809 | $10.08 | $9.77 $10.35 |
| Sep 16, 2026 | $10.07 | $10.07 | $9.79 | $9.95 | $-0.03 | -0.30% | 240,856 | $9.91 | $9.79 $10.07 |
| Sep 15, 2026 | $10.19 | $10.19 | $9.84 | $9.98 | $-0.03 | -0.30% | 262,918 | $10.02 | $9.84 $10.19 |
| Sep 14, 2026 | $11.04 | $11.10 | $9.85 | $10.01 | $-1.48 | -12.88% | 457,198 | $10.16 | $9.85 $11.10 |
| Sep 11, 2026 | $11.23 | $11.62 | $11.23 | $11.49 | +$0.25 | +2.25% | 26,158 | $11.53 | $11.23 $11.62 |
| Sep 10, 2026 | $11.51 | $11.51 | $11.08 | $11.24 | $-0.12 | -1.01% | 63,580 | $11.20 | $11.08 $11.51 |
| Sep 9, 2026 | $11.21 | $11.42 | $11.21 | $11.35 | +$0.07 | +0.65% | 26,162 | $11.32 | $11.21 $11.42 |
| Sep 8, 2026 | $11.55 | $11.64 | $11.22 | $11.28 | $-0.12 | -1.05% | 155,175 | $11.37 | $11.22 $11.64 |
| Sep 4, 2026 | $11.57 | $11.57 | $11.23 | $11.40 | $-0.02 | -0.18% | 86,066 | $11.42 | $11.23 $11.57 |
| Sep 3, 2026 | $11.44 | $11.80 | $11.42 | $11.42 | $-0.14 | -1.22% | 66,467 | $11.51 | $11.42 $11.80 |
| Sep 2, 2026 | $11.02 | $11.77 | $10.97 | $11.56 | +$0.99 | +9.38% | 385,068 | $11.45 | $10.97 $11.77 |
| Sep 1, 2026 | $10.27 | $10.71 | $10.27 | $10.57 | +$0.51 | +5.11% | 415,312 | $10.53 | $10.27 $10.71 |
| Aug 31, 2026 | $10.34 | $10.34 | $10.02 | $10.06 | $-0.28 | -2.72% | 155,756 | $10.12 | $10.02 $10.34 |
| Aug 28, 2026 | $10.25 | $10.75 | $10.23 | $10.34 | +$0.29 | +2.89% | 95,164 | $10.37 | $10.23 $10.75 |
| Aug 27, 2026 | $10.89 | $10.91 | $9.90 | $10.05 | $-1.47 | -12.75% | 236,341 | $10.20 | $9.90 $10.91 |
| Aug 26, 2026 | $11.79 | $11.88 | $11.45 | $11.52 | +$0.01 | +0.11% | 33,810 | $11.47 | $11.45 $11.88 |
| Aug 25, 2026 | $11.09 | $11.60 | $11.09 | $11.50 | +$0.35 | +3.17% | 15,917 | $11.42 | $11.09 $11.60 |