Dark

FRDD
Direxion Daily F Bear 1X ETF
stock NASDAQ

Inactive

Apr 10, 2026

21.38USD+1.087%(+0.23)95

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-10	21.3782	21.3782	21.3782	21.3782	+1.087%	95	0.000%
2026-04-09	21.1484	21.1484	21.1484	21.1484	-0.631%	123	+1.087%
2026-04-08	21.2827	21.2827	21.2827	21.2827	-5.536%	169	+0.449%
2026-04-07	22.6200	22.6900	22.4400	22.5300	+0.569%	4,303	-5.112%
2026-04-06	22.4025	22.4025	22.4025	22.4025	-0.056%	3	-4.572%
2026-04-02	22.4150	22.4150	22.4150	22.4150	+0.820%	4	-4.625%
2026-04-01	22.2327	22.2327	22.2327	22.2327	-1.436%	13	-3.843%
2026-03-31	22.6000	22.6300	22.5000	22.5567	-2.805%	1,214	-5.225%
2026-03-30	23.2077	23.2077	23.2077	23.2077	+1.230%	151	-7.883%
2026-03-27	22.6400	22.9700	22.5500	22.9258	+2.188%	1,318	-6.750%
2026-03-26	22.4350	22.4350	22.4350	22.4350	+0.886%	117	-4.710%
2026-03-25	22.2380	22.2380	22.2380	22.2380	+1.408%	16	-3.866%
2026-03-24	21.9293	21.9293	21.9293	21.9293	-0.749%	135	-2.513%
2026-03-23	22.0949	22.0949	22.0949	22.0949	-2.354%	197	-3.244%
2026-03-20	22.6800	22.6800	22.6276	22.6276	+1.278%	298	-5.522%
2026-03-19	22.5000	22.5000	22.3420	22.3420	+1.126%	291	-4.314%
2026-03-18	22.0933	22.0933	22.0933	22.0933	+1.345%	176	-3.237%
2026-03-17	21.7500	21.8800	21.7500	21.8000	-1.819%	419	-1.935%
2026-03-16	22.1800	22.2039	22.1800	22.2039	-0.350%	488	-3.719%
2026-03-13	22.2819	22.2819	22.2819	22.2819	+3.278%	185	-4.056%
2026-03-12	21.5747	21.5747	21.5747	21.5747	+0.369%	16	-0.911%
2026-03-11	21.4953	21.4953	21.4953	21.4953	+1.228%	18	-0.545%
2026-03-10	21.2346	21.2346	21.2346	21.2346	-0.708%	192	+0.676%
2026-03-09	21.3900	21.3900	21.3861	21.3861	-0.271%	230	-0.037%
2026-03-06	21.3700	21.4442	21.3700	21.4442	+1.848%	451	-0.308%
2026-03-05	20.8500	21.0550	20.8500	21.0550	+3.713%	740	+1.535%
2026-03-04	20.3012	20.3012	20.3012	20.3012	-0.900%	266	+5.305%
2026-03-03	20.3600	20.4855	20.3600	20.4855	+5.175%	213	+4.358%
2026-03-02	19.4775	19.4775	19.4775	19.4775	+4.864%	322	+9.758%
2026-02-27	18.5741	18.5741	18.5741	18.5741	+2.450%	13	+15.097%
2026-02-26	18.1299	18.1299	18.1299	18.1299	-0.001%	141	+17.917%
2026-02-25	18.1300	18.1300	18.1300	18.1300	-1.690%	11	+17.916%
2026-02-24	18.4416	18.4416	18.4416	18.4416	-4.021%	189	+15.924%
2026-02-23	19.1910	19.2142	19.1910	19.2142	+2.642%	283	+11.263%
2026-02-20	18.8600	18.8600	18.7196	18.7196	-1.528%	262	+14.202%
2026-02-19	18.9200	19.0100	18.9200	19.0100	+0.664%	322	+12.458%
2026-02-18	18.8847	18.8847	18.8847	18.8847	+1.780%	23	+13.204%
2026-02-17	18.6900	18.7000	18.5545	18.5545	-0.154%	1,430	+15.218%
2026-02-13	18.4110	18.5831	18.4110	18.5831	-1.723%	120	+15.041%
2026-02-12	18.9089	18.9089	18.9089	18.9089	-1.179%	6	+13.059%
2026-02-11	19.2710	19.5000	19.1344	19.1344	-1.724%	1,223	+11.727%
2026-02-10	19.2900	19.4700	19.2900	19.4700	+0.146%	5,596	+9.801%
2026-02-09	19.4417	19.4417	19.4417	19.4417	+1.556%	59	+9.961%
2026-02-06	19.1439	19.1439	19.1439	19.1439	-0.706%	74	+11.671%
2026-02-05	19.2003	19.2800	19.2003	19.2800	+0.838%	313	+10.883%
2026-02-04	19.1197	19.1197	19.1197	19.1197	-0.700%	10	+11.812%
2026-02-03	19.2544	19.2544	19.2544	19.2544	+0.493%	23	+11.030%
2026-02-02	19.1600	19.1600	19.1600	19.1600	+0.614%	127	+11.577%
2026-01-30	19.0431	19.0431	19.0431	19.0431	+0.978%	35	+12.262%
2026-01-29	19.0700	19.0700	18.8586	18.8586	-1.348%	390	+13.360%
2026-01-28	19.1500	19.1700	19.1162	19.1162	+0.842%	526	+11.833%
2026-01-27	18.9566	18.9566	18.9566	18.9566	-3.578%	18	+12.774%
2026-01-26	19.6600	19.6600	19.6600	19.6600	+0.898%	14	+8.740%
2026-01-23	19.4850	19.4850	19.4850	19.4850	+1.243%	4	+9.716%
2026-01-22	19.2458	19.2458	19.2458	19.2458	+0.108%	15	+11.080%
2026-01-21	19.2000	19.2250	19.2000	19.2250	-3.489%	284	+11.200%
2026-01-20	19.9400	19.9400	19.8800	19.9200	+2.545%	464	+7.320%
2026-01-16	19.4257	19.4257	19.4257	19.4257	+1.452%	107	+10.051%
2026-01-15	18.8800	19.1476	18.8800	19.1476	+0.265%	181	+11.650%
2026-01-14	19.0200	19.1100	19.0200	19.0970	+1.041%	350	+11.945%
2026-01-13	18.9003	18.9003	18.9003	18.9003	+0.323%	31	+13.110%
2026-01-12	18.8395	18.8395	18.8395	18.8395	+1.328%	32	+13.475%
2026-01-09	18.5925	18.5925	18.5925	18.5925	+1.195%	59	+14.983%
2026-01-08	18.3800	18.3800	18.2700	18.3730	-4.675%	1,261	+16.357%
2026-01-07	19.2741	19.2741	19.2741	19.2741	+0.438%	25	+10.917%
2026-01-06	19.1900	19.1900	19.1900	19.1900	-2.505%	157	+11.403%
2026-01-05	19.6831	19.6831	19.6831	19.6831	-1.040%	26	+8.612%
2026-01-02	19.8900	19.8900	19.8900	19.8900	-1.273%	27	+7.482%
2025-12-31	20.1465	20.1465	20.1465	20.1465	+0.815%	52	+6.114%
2025-12-30	19.9100	19.9836	19.9100	19.9836	+0.268%	119	+6.979%
2025-12-29	19.9302	19.9302	19.9302	19.9302	+0.177%	159	+7.265%
2025-12-26	19.9350	19.9350	19.8950	19.8950	+0.281%	100	+7.455%
2025-12-24	19.8392	19.8392	19.8392	19.8392	-0.230%	2	+7.757%
2025-12-23	19.8850	19.8850	19.8850	19.8850	-0.114%	0	+7.509%
2025-12-22	19.9413	19.9413	19.9076	19.9076	+0.052%	114	+7.387%
2025-12-19	19.8973	19.8973	19.8973	19.8973	-1.203%	7	+7.443%
2025-12-18	20.1395	20.1395	20.1395	20.1395	+0.100%	8	+6.151%
2025-12-17	20.1193	20.1193	20.1193	20.1193	+2.544%	19	+6.257%
2025-12-16	19.6201	19.6201	19.6201	19.6201	+0.128%	155	+8.961%
2025-12-15	19.6800	19.6800	19.5951	19.5951	+0.584%	12,925	+9.100%
2025-12-12	19.5400	19.5400	19.3810	19.4813	-0.870%	664	+9.737%
2025-12-11	20.0700	20.0700	19.6522	19.6522	-1.582%	876	+8.783%
2025-12-10	19.9681	19.9681	19.9681	19.9681	-2.546%	1	+7.062%
2025-12-09	20.4897	20.4897	20.4897	20.4897	+0.514%	2	+4.336%
2025-12-08	20.3850	20.3850	20.3850	20.3850	-0.827%	82	+4.872%
2025-12-05	20.5550	20.5550	20.5550	20.5550	+0.883%	1	+4.005%
2025-12-04	20.3750	20.3750	20.3750	20.3750	-0.274%	91	+4.924%
2025-12-03	20.5400	20.5600	20.4309	20.4309	-1.067%	946	+4.637%
2025-12-02	20.5700	20.6513	20.5600	20.6513	+1.484%	1,250	+3.520%
2025-12-01	20.2000	20.3493	20.2000	20.3493	+0.914%	444	+5.056%
2025-11-28	20.1650	20.1650	20.1650	20.1650	-0.618%	7	+6.016%
2025-11-26	20.2788	20.2903	20.2788	20.2903	-0.050%	175	+5.362%
2025-11-25	20.1300	20.3005	20.1300	20.3005	-1.663%	1,025	+5.309%
2025-11-24	20.6300	20.6438	20.6200	20.6438	-0.813%	1,077	+3.557%
2025-11-21	21.3000	21.3000	20.6700	20.8131	-3.423%	13,649	+2.715%
2025-11-20	20.7300	21.5508	20.7300	21.5508	+3.914%	1,646	-0.801%
2025-11-19	20.3700	20.7391	20.3300	20.7391	+1.007%	1,238	+3.082%
2025-11-18	20.7400	20.7600	20.5323	20.5323	-1.032%	1,055	+4.120%
2025-11-17	20.8100	20.8100	20.7465	20.7465	+2.289%	235	+3.045%
2025-11-14	20.1600	20.2822	20.0900	20.2822	+0.616%	1,008	+5.404%
2025-11-13	19.9100	20.1581	19.9100	20.1581	+1.138%	1,114	+6.053%
2025-11-12	19.8600	19.9500	19.8600	19.9312	-0.786%	1,411	+7.260%
2025-11-11	20.0200	20.0891	19.8900	20.0891	-1.209%	1,017	+6.417%
2025-11-10	20.4700	20.5100	20.3349	20.3349	+0.421%	1,023	+5.131%
2025-11-07	20.3800	20.4200	20.2497	20.2497	-1.730%	1,031	+5.573%
2025-11-06	20.5300	20.6062	20.4900	20.6062	+0.131%	1,063	+3.746%
2025-11-05	20.8100	20.8900	20.5792	20.5792	-2.710%	1,093	+3.883%
2025-11-04	21.1525	21.1525	21.1525	21.1525	+1.735%	156	+1.067%
2025-11-03	20.7600	20.8100	20.7600	20.7918	+0.925%	1,051	+2.820%
2025-10-31	20.5800	20.6700	20.5800	20.6013	-0.355%	1,804	+3.771%
2025-10-30	20.6746	20.6746	20.6746	20.6746	+1.323%	99	+3.403%
2025-10-29	20.3100	20.4800	20.2100	20.4047	-0.709%	1,165	+4.771%
2025-10-28	20.5300	20.5505	20.3300	20.5505	+0.636%	1,635	+4.028%
2025-10-27	19.7100	20.4206	19.7100	20.4206	+4.205%	3,583	+4.689%
2025-10-24	20.9400	20.9400	19.3950	19.5966	-11.902%	14,032	+9.091%
2025-10-23	22.2900	22.2900	22.1700	22.2441	+0.814%	5,594	-3.893%
2025-10-22	21.9000	22.0646	21.9000	22.0646	+1.234%	1,217	-3.111%
2025-10-21	22.0600	22.1800	21.7957	21.7957	-4.823%	1,144	-1.916%
2025-10-20	22.9001	22.9001	22.9001	22.9001	-0.736%	18	-6.646%
2025-10-17	23.0700	23.0700	23.0700	23.0700	-1.360%	40	-7.333%
2025-10-15	23.3881	23.3881	23.3881	23.3881	-0.786%	43	-8.594%
2025-10-14	23.5734	23.5734	23.5734	23.5734	-0.910%	9	-9.312%
2025-10-13	23.7900	23.7900	23.7900	23.7900	-1.109%	100	-10.138%
2025-10-10	23.7600	24.0569	23.6900	24.0569	+0.799%	1,276	-11.135%
2025-10-09	23.3400	23.8662	23.3400	23.8662	+2.169%	1,406	-10.425%
2025-10-08	23.5100	23.5100	23.3595	23.3595	+1.427%	330	-8.482%
2025-10-07	23.0309	23.0309	23.0309	23.0309	+6.280%	31	-7.176%
2025-10-06	21.6700	21.6700	21.6700	21.6700	-0.583%	21	-1.347%
2025-10-03	22.2500	22.2500	21.7971	21.7971	-3.440%	104	-1.922%
2025-10-02	22.5736	22.5736	22.5736	22.5736	+0.304%	86	-5.296%
2025-10-01	22.5052	22.5052	22.5052	22.5052	-2.480%	5	-5.008%
2025-09-30	23.0775	23.0775	23.0775	23.0775	+1.143%	1	-7.363%
2025-09-29	22.8166	22.8166	22.8166	22.8166	-0.581%	11	-6.304%
2025-09-26	22.9500	22.9500	22.9500	22.9500	-3.429%	0	-6.849%
2025-09-25	23.7649	23.7649	23.7649	23.7649	+0.147%	0	-10.043%
2025-09-24	23.7300	23.7300	23.7300	23.7300	+1.043%	0	-9.911%
2025-09-23	23.4850	23.4850	23.4850	23.4850	-1.214%	0	-8.971%
2025-09-22	23.7736	23.7736	23.7736	23.7736	-0.392%	11	-10.076%
2025-09-19	23.8671	23.8671	23.8671	23.8671	+1.003%	72	-10.428%
2025-09-18	23.6300	23.6300	23.6300	23.6300	-0.759%	0	-9.529%
2025-09-17	23.8108	23.8108	23.8108	23.8108	-0.320%	12	-10.216%
2025-09-16	23.8872	23.8872	23.8872	23.8872	+0.529%	94	-10.504%
2025-09-15	23.7616	23.7616	23.7616	23.7616	+0.189%	34	-10.030%
2025-09-12	23.7168	23.7168	23.7168	23.7168	+0.624%	33	-9.861%
2025-09-11	23.6620	23.6620	23.5697	23.5697	-2.809%	122	-9.298%
2025-09-10	24.3700	24.3700	24.2510	24.2510	+0.615%	101	-11.846%
2025-09-09	24.1027	24.1027	24.1027	24.1027	+1.464%	1,217	-11.304%
2025-09-08	23.7549	23.7549	23.7549	23.7549	+0.605%	7	-10.005%
2025-09-05	23.5300	23.6120	23.5300	23.6120	-0.341%	100	-9.460%
2025-09-04	23.6928	23.6928	23.6928	23.6928	-0.740%	0	-9.769%
2025-09-03	23.8694	23.8694	23.8694	23.8694	+0.842%	1	-10.437%
2025-09-02	23.6700	23.6700	23.6700	23.6700	+0.803%	54	-9.682%
2025-08-29	23.4600	23.4815	23.4600	23.4815	-0.565%	456	-8.957%
2025-08-28	23.6150	23.6150	23.6150	23.6150	+1.781%	5	-9.472%
2025-08-27	23.2018	23.2018	23.2018	23.2018	-0.732%	53	-7.860%
2025-08-26	23.3730	23.3730	23.3730	23.3730	-0.342%	38	-8.535%
2025-08-25	23.4532	23.4532	23.4532	23.4532	-0.596%	5	-8.847%
2025-08-22	23.5938	23.5938	23.5938	23.5938	-3.361%	23	-9.391%
2025-08-21	24.4143	24.4143	24.4143	24.4143	+1.447%	4	-12.436%
2025-08-20	24.0661	24.0661	24.0661	24.0661	+0.663%	27	-11.169%
2025-08-19	23.9077	23.9077	23.9077	23.9077	-1.041%	34	-10.580%
2025-08-18	24.1591	24.1591	24.1591	24.1591	-0.157%	45	-11.511%
2025-08-15	24.1972	24.1972	24.1972	24.1972	+0.188%	5	-11.650%
2025-08-14	24.1519	24.1519	24.1519	24.1519	-0.052%	26	-11.484%
2025-08-13	24.1645	24.1645	24.1645	24.1645	-1.785%	17	-11.531%
2025-08-12	24.6038	24.6038	24.6038	24.6038	-0.766%	27	-13.110%
2025-08-11	24.7937	24.7937	24.7937	24.7937	+0.296%	81	-13.776%
2025-08-08	24.7205	24.7205	24.7205	24.7205	-0.413%	26	-13.520%
2025-08-07	25.0200	25.0300	24.8230	24.8230	-0.402%	423	-13.877%
2025-08-06	24.9231	24.9231	24.9231	24.9231	-1.418%	4	-14.223%
2025-08-05	25.2817	25.2817	25.2817	25.2817	-1.165%	3	-15.440%
2025-08-04	25.5798	25.5798	25.5798	25.5798	-1.181%	26	-16.425%
2025-08-01	25.9400	25.9400	25.8856	25.8856	+2.415%	214	-17.413%
2025-07-31	25.5100	25.5100	25.2753	25.2753	-1.772%	315	-15.419%
2025-07-30	25.7312	25.7312	25.7312	25.7312	+1.809%	124	-16.917%
2025-07-29	25.2740	25.2740	25.2740	25.2740	+1.738%	42	-15.414%
2025-07-28	24.7700	24.8422	24.7700	24.8422	+1.761%	296	-13.944%
2025-07-25	24.4122	24.4122	24.4122	24.4122	-1.619%	41	-12.428%
2025-07-24	24.7900	24.8300	24.7900	24.8140	+0.974%	986	-13.846%
2025-07-23	24.6950	25.2100	24.0350	24.5747	0.000%	6,346	-13.007%

.dark-mode .f0D7ZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0D7ZY{ color: #333333; background-color: white; border: 2px solid #333333; }FRDDDirexion Daily F Bear 1X ETFstock NASDAQ

FRDD
Direxion Daily F Bear 1X ETF
stock NASDAQ