Dark

FRDU
Direxion Daily F Bull 2X ETF
stock NASDAQ

Inactive

Apr 10, 2026

26.54USD-2.287%(-0.62)1,278

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	26.6600	26.6600	26.5100	26.5397	-2.287%	1,278	0.000%
2026-04-09	26.2200	27.1609	26.2200	27.1609	+1.265%	202	-2.287%
2026-04-08	26.6600	26.8216	26.3700	26.8216	+11.097%	946	-1.051%
2026-04-07	24.0600	24.1424	23.6200	24.1424	-1.326%	7,064	+9.930%
2026-04-06	24.3700	24.4668	24.3700	24.4668	+0.188%	750	+8.472%
2026-04-02	24.3400	24.4209	24.3400	24.4209	-1.707%	684	+8.676%
2026-04-01	24.7400	24.8451	24.5200	24.8451	+2.859%	420	+6.821%
2026-03-31	24.1545	24.1545	24.1545	24.1545	+5.600%	300	+9.875%
2026-03-30	23.0300	23.0300	22.8736	22.8736	-2.481%	541	+16.028%
2026-03-27	23.4556	23.4556	23.4556	23.4556	-4.363%	81	+13.149%
2026-03-26	24.5256	24.5256	24.5256	24.5256	-1.532%	115	+8.212%
2026-03-25	25.8900	25.8900	24.9072	24.9072	-2.897%	660	+6.554%
2026-03-24	25.3900	25.6504	25.3900	25.6504	+0.467%	370	+3.467%
2026-03-23	25.8100	26.1408	25.5311	25.5311	+4.553%	1,778	+3.950%
2026-03-20	24.5750	24.5750	24.4194	24.4194	-2.421%	649	+8.683%
2026-03-19	25.0253	25.0253	25.0253	25.0253	-2.434%	346	+6.051%
2026-03-18	25.6400	25.6496	25.6400	25.6496	-2.550%	528	+3.470%
2026-03-17	26.0100	26.4200	26.0000	26.3209	+3.571%	3,489	+0.831%
2026-03-16	25.3300	25.4135	25.1900	25.4135	+0.818%	1,710	+4.432%
2026-03-13	25.2072	25.2072	25.2072	25.2072	-6.436%	12	+5.286%
2026-03-12	26.9410	26.9410	26.9410	26.9410	-0.899%	277	-1.490%
2026-03-11	27.1853	27.1853	27.1853	27.1853	-2.262%	66	-2.375%
2026-03-10	28.4100	28.9100	27.8145	27.8145	+1.352%	1,167	-4.583%
2026-03-09	26.1900	27.4434	26.1900	27.4434	+0.471%	2,127	-3.293%
2026-03-06	27.4050	27.6200	27.3147	27.3147	-3.487%	1,656	-2.837%
2026-03-05	30.0800	30.0800	28.1400	28.3015	-7.524%	1,058	-6.225%
2026-03-04	31.4100	31.8104	30.6042	30.6042	+1.760%	784	-13.281%
2026-03-03	31.7000	31.9000	30.0748	30.0748	-10.248%	2,025	-11.754%
2026-03-02	34.2500	34.2500	33.1110	33.5089	-9.832%	1,021	-20.798%
2026-02-27	39.1400	39.5100	36.9200	37.1627	-4.872%	3,396	-28.585%
2026-02-26	40.9300	40.9300	39.0661	39.0661	+0.608%	1,112	-32.065%
2026-02-25	38.3200	39.2400	38.1800	38.8300	+2.915%	25,152	-31.652%
2026-02-24	38.2600	38.2600	37.7300	37.7300	+7.878%	1,630	-29.659%
2026-02-23	36.4214	36.4900	34.9746	34.9746	-5.295%	1,898	-24.117%
2026-02-20	36.5200	36.9600	36.5200	36.9299	+3.147%	1,321	-28.135%
2026-02-19	35.7000	36.5500	35.4900	35.8033	-1.423%	1,666	-25.874%
2026-02-18	36.7300	37.5200	36.2700	36.3200	-3.992%	2,809	-26.928%
2026-02-17	36.8245	37.9300	36.7100	37.8300	+0.798%	25,566	-29.845%
2026-02-13	36.5400	38.1300	36.5400	37.5305	+3.496%	1,301	-29.285%
2026-02-12	37.5550	37.5550	36.2628	36.2628	+2.234%	1,383	-26.813%
2026-02-11	34.2900	35.4704	34.2300	35.4704	+3.562%	936	-25.178%
2026-02-10	34.3700	34.3700	34.2504	34.2504	-0.303%	1,435	-22.513%
2026-02-09	34.5900	34.8001	33.9700	34.3545	-3.050%	5,950	-22.748%
2026-02-06	35.4354	35.4354	35.4354	35.4354	+1.286%	122	-25.104%
2026-02-05	34.9856	34.9856	34.9856	34.9856	-1.504%	52	-24.141%
2026-02-04	35.5197	35.5197	35.5197	35.5197	+1.340%	160	-25.282%
2026-02-03	34.7006	35.0499	34.7006	35.0499	-1.133%	890	-24.280%
2026-02-02	35.5901	35.5901	35.4515	35.4515	-0.977%	292	-25.138%
2026-01-30	36.0050	36.0050	35.7200	35.8011	-1.981%	1,797	-25.869%
2026-01-29	36.5300	36.5300	36.5245	36.5245	+2.665%	1,032	-27.337%
2026-01-28	35.5763	35.5763	35.5763	35.5763	-1.630%	27	-25.401%
2026-01-27	36.1659	36.1659	36.1659	36.1659	+7.147%	51	-26.617%
2026-01-26	33.7536	33.7536	33.7536	33.7536	-1.849%	67	-21.372%
2026-01-23	34.6750	34.6750	34.3893	34.3893	-2.319%	709	-22.826%
2026-01-22	35.5000	35.5000	35.2059	35.2059	-0.399%	1,050	-24.616%
2026-01-21	35.3469	35.3469	35.3469	35.3469	+6.925%	164	-24.916%
2026-01-20	33.9450	33.9450	33.0578	33.0578	-4.939%	741	-19.717%
2026-01-16	35.0360	35.2400	34.7755	34.7755	-2.898%	2,036	-23.683%
2026-01-15	36.2750	36.9000	35.8133	35.8133	-0.503%	2,955	-25.894%
2026-01-14	37.1599	37.1599	35.8700	35.9942	-2.098%	604	-26.267%
2026-01-13	36.9200	37.1500	36.7654	36.7654	-0.658%	1,947	-27.813%
2026-01-12	37.1162	37.1162	36.9257	37.0088	-2.654%	1,262	-28.288%
2026-01-09	38.4100	38.4100	37.4850	38.0179	-2.422%	3,710	-30.192%
2026-01-08	37.0000	39.4500	37.0000	38.9615	+9.412%	3,452	-31.882%
2026-01-07	36.0000	36.0000	35.6100	35.6100	-0.918%	619	-25.471%
2026-01-06	34.2300	35.9399	34.2300	35.9399	+4.971%	254	-26.155%
2026-01-05	33.4000	34.2378	33.4000	34.2378	+2.102%	537	-22.484%
2026-01-02	33.5330	33.5330	33.5330	33.5330	+2.594%	264	-20.855%
2025-12-31	32.6853	32.6853	32.6853	32.6853	-1.619%	170	-18.802%
2025-12-30	33.3000	33.3000	33.2100	33.2231	-0.532%	237	-20.117%
2025-12-29	33.4400	33.4400	33.4009	33.4009	-0.400%	375	-20.542%
2025-12-26	33.7700	33.7700	33.5350	33.5350	-0.493%	215	-20.860%
2025-12-24	33.7000	33.7012	33.7000	33.7012	+0.498%	240	-21.250%
2025-12-23	33.7400	33.7400	33.5343	33.5343	-3.053%	503	-20.858%
2025-12-22	34.6600	34.7688	34.5000	34.5903	-0.028%	5,222	-23.274%
2025-12-19	33.8800	34.6000	33.8800	34.6000	+2.237%	481	-23.296%
2025-12-18	33.8428	33.8428	33.8428	33.8428	+0.002%	603	-21.579%
2025-12-17	33.9500	34.0510	33.8422	33.8422	-5.110%	1,257	-21.578%
2025-12-16	35.6646	35.6646	35.6646	35.6646	-0.170%	466	-25.585%
2025-12-15	35.1800	35.7255	35.1800	35.7255	-1.217%	13,310	-25.712%
2025-12-12	36.1658	36.1658	36.1658	36.1658	+1.747%	91	-26.617%
2025-12-11	34.5200	35.8000	34.5200	35.5450	+3.145%	3,372	-25.335%
2025-12-10	33.1000	34.4612	33.1000	34.4612	+5.257%	913	-22.987%
2025-12-09	33.1882	33.1882	32.7100	32.7400	-1.227%	4,460	-18.938%
2025-12-08	33.2600	33.2600	33.1467	33.1467	+1.582%	266	-19.933%
2025-12-05	33.7499	33.7499	32.6306	32.6306	-1.714%	495	-18.666%
2025-12-04	33.1998	33.1998	33.1998	33.1998	+0.241%	274	-20.061%
2025-12-03	33.1200	33.1200	33.1200	33.1200	+2.529%	470	-19.868%
2025-12-02	32.2500	32.4105	32.2500	32.3032	-2.912%	2,292	-17.842%
2025-12-01	33.2722	33.2722	33.2722	33.2722	-1.923%	287	-20.235%
2025-11-28	33.4700	33.9700	33.4700	33.9246	+1.086%	715	-21.769%
2025-11-26	33.6884	33.7900	33.5500	33.5600	+0.660%	4,810	-20.919%
2025-11-25	33.0600	33.6900	33.0326	33.3400	+3.051%	3,021	-20.397%
2025-11-24	32.3530	32.3530	32.3530	32.3530	+1.634%	187	-17.968%
2025-11-21	31.5700	32.2000	31.5300	31.8328	+6.896%	14,522	-16.628%
2025-11-20	31.7500	31.7500	29.7793	29.7793	-7.775%	758	-10.879%
2025-11-19	32.2900	32.2900	32.2900	32.2900	-1.943%	430	-17.808%
2025-11-18	32.7000	32.9298	32.7000	32.9298	+1.999%	202	-19.405%
2025-11-17	32.7499	32.7499	31.9600	32.2843	-4.597%	1,291	-17.794%
2025-11-14	33.8400	33.8400	33.8400	33.8400	-1.250%	30	-21.573%
2025-11-13	35.1400	35.1400	34.2685	34.2685	-2.757%	1,068	-22.554%
2025-11-12	34.9800	35.2400	34.9756	35.2400	+2.188%	2,377	-24.689%
2025-11-11	34.2800	34.4853	34.1300	34.4853	+2.323%	1,222	-23.041%
2025-11-10	33.0600	33.7023	32.7400	33.7023	-0.824%	1,363	-21.253%
2025-11-07	33.3390	33.9822	33.1900	33.9822	+3.496%	2,654	-21.901%
2025-11-06	32.8700	32.9200	32.5700	32.8342	-0.200%	1,167	-19.171%
2025-11-05	32.0500	33.1300	31.8300	32.9001	+5.339%	1,525	-19.332%
2025-11-04	31.1800	31.2327	31.1800	31.2327	-3.411%	2,273	-15.026%
2025-11-03	31.8750	32.3357	31.8750	32.3357	-1.801%	2,189	-17.924%
2025-10-31	32.4725	32.9286	32.4700	32.9286	+0.804%	2,704	-19.402%
2025-10-30	32.9600	33.6500	32.6659	32.6659	-2.641%	2,524	-18.754%
2025-10-29	33.7180	34.1300	33.5519	33.5519	+1.365%	6,114	-20.900%
2025-10-28	32.8600	33.6100	32.7710	33.1000	-1.210%	6,179	-19.820%
2025-10-27	34.8000	35.3400	33.4900	33.5054	-8.674%	16,520	-20.790%
2025-10-24	33.4400	36.7000	33.4400	36.6875	+23.997%	18,039	-27.660%
2025-10-23	30.0000	30.0000	29.2400	29.5874	-1.677%	6,394	-10.301%
2025-10-22	30.3500	30.4100	28.8400	30.0921	-2.379%	6,318	-11.805%
2025-10-21	29.9400	30.8253	29.7000	30.8253	+9.736%	4,266	-13.903%
2025-10-20	28.0500	28.2300	28.0500	28.0904	+1.268%	2,061	-5.520%
2025-10-17	27.9000	27.9600	27.7245	27.7386	+3.058%	3,584	-4.322%
2025-10-16	26.6500	26.9156	26.6000	26.9156	-0.138%	7,059	-1.397%
2025-10-15	26.5400	26.9608	26.5400	26.9529	+1.556%	769	-1.533%
2025-10-14	26.3700	26.5400	26.3700	26.5400	+1.725%	1,534	-0.001%
2025-10-13	25.7110	26.0900	25.7100	26.0900	+2.167%	1,578	+1.724%
2025-10-10	25.9500	25.9500	25.3000	25.5367	-1.462%	2,951	+3.928%
2025-10-09	26.5100	26.5100	25.9156	25.9156	-4.385%	6,783	+2.408%
2025-10-08	27.9000	27.9000	26.8400	27.1041	-3.026%	11,628	-2.082%
2025-10-07	28.8701	29.0099	27.2000	27.9500	-12.382%	44,864	-5.046%
2025-10-06	31.7900	31.8999	31.5300	31.8999	+1.170%	10,092	-16.803%
2025-10-03	30.0400	31.5311	30.0400	31.5311	+7.025%	9,504	-15.830%
2025-10-02	29.4613	29.4613	29.4613	29.4613	-0.727%	934	-9.917%
2025-10-01	29.2000	29.6772	28.9000	29.6772	+4.895%	2,331	-10.572%
2025-09-30	28.8200	28.8400	28.2924	28.2924	-2.228%	1,622	-6.195%
2025-09-29	28.2200	28.9371	28.2200	28.9371	+1.251%	4,750	-8.285%
2025-09-26	27.1700	28.6500	27.1610	28.5796	+6.892%	2,855	-7.138%
2025-09-25	26.7368	26.7368	26.7368	26.7368	-0.253%	221	-0.737%
2025-09-24	27.5500	27.5531	26.6960	26.8047	-2.047%	1,363	-0.989%
2025-09-23	27.2100	27.3648	27.2100	27.3648	+0.439%	204	-3.015%
2025-09-22	26.9100	27.2453	26.8700	27.2453	+0.822%	1,349	-2.590%
2025-09-19	27.0233	27.0233	27.0233	27.0233	-2.018%	50	-1.790%
2025-09-18	27.3400	27.5800	27.3400	27.5800	+1.584%	313	-3.772%
2025-09-17	27.3910	27.5500	27.1499	27.1499	+0.622%	3,313	-2.248%
2025-09-16	26.9800	26.9820	26.9800	26.9820	-1.091%	215	-1.639%
2025-09-15	27.3800	27.4274	27.2050	27.2797	-0.313%	2,899	-2.713%
2025-09-12	27.5600	27.6000	27.3654	27.3654	-1.247%	2,055	-3.017%
2025-09-11	27.3700	27.7200	27.3700	27.7109	+5.569%	645	-4.226%
2025-09-10	25.9110	26.2492	25.9100	26.2492	-1.208%	2,174	+1.107%
2025-09-09	26.5702	26.5702	26.5702	26.5702	-2.959%	10	-0.115%
2025-09-08	27.5500	27.5600	27.3803	27.3803	-1.161%	2,089	-3.070%
2025-09-05	27.7018	27.7018	27.7018	27.7018	+0.780%	5	-4.195%
2025-09-04	27.4875	27.4875	27.4875	27.4875	+1.427%	5	-3.448%
2025-09-03	27.3510	27.3510	27.1009	27.1009	-1.636%	1,401	-2.071%
2025-09-02	28.2700	28.2800	27.3900	27.5516	-1.628%	1,830	-3.673%
2025-08-29	27.8095	28.0075	27.7600	28.0075	+1.188%	1,988	-5.241%
2025-08-28	27.9490	27.9500	27.6787	27.6787	-3.520%	2,048	-4.115%
2025-08-27	28.9100	28.9190	28.6886	28.6886	+1.463%	1,862	-7.490%
2025-08-26	28.2750	28.2750	28.2750	28.2750	+0.650%	165	-6.137%
2025-08-25	28.2850	28.2850	28.0925	28.0925	+1.175%	1,281	-5.527%
2025-08-22	27.7663	27.7663	27.7663	27.7663	+6.688%	183	-4.418%
2025-08-21	26.0258	26.0258	26.0258	26.0258	-2.813%	5	+1.975%
2025-08-20	26.9400	26.9401	26.7792	26.7792	-1.369%	364	-0.894%
2025-08-19	27.7300	27.7700	27.1510	27.1510	+2.086%	2,028	-2.251%
2025-08-18	26.6200	26.6200	26.5500	26.5961	+0.296%	825	-0.212%
2025-08-15	26.5177	26.5177	26.5177	26.5177	-0.213%	95	+0.083%
2025-08-14	26.2300	26.5742	26.2300	26.5742	+0.021%	262	-0.130%
2025-08-13	26.5686	26.5686	26.5686	26.5686	+3.654%	211	-0.109%
2025-08-12	25.5300	25.8500	25.1800	25.6319	+1.516%	726	+3.542%
2025-08-11	25.7500	25.7500	25.2491	25.2491	-0.685%	446	+5.111%
2025-08-08	25.4232	25.4232	25.4232	25.4232	+0.911%	316	+4.392%
2025-08-07	25.1936	25.1936	25.1936	25.1936	+0.765%	7	+5.343%
2025-08-06	24.9510	25.0024	24.9510	25.0024	+2.828%	449	+6.149%
2025-08-05	24.3148	24.3148	24.3148	24.3148	+2.346%	474	+9.150%
2025-08-04	23.6000	23.7574	23.6000	23.7574	+2.504%	509	+11.711%
2025-08-01	23.1770	23.1770	23.1770	23.1770	-4.771%	117	+14.509%
2025-07-31	24.1000	24.4800	24.1000	24.3383	+3.451%	496	+9.045%
2025-07-30	24.3000	24.3000	23.4600	23.5264	-3.597%	940	+12.808%
2025-07-29	25.3100	25.3100	24.4042	24.4042	-3.506%	3,398	+8.751%
2025-07-28	25.7000	25.7000	25.2908	25.2908	-3.494%	1,706	+4.938%
2025-07-25	25.4200	26.2065	25.4200	26.2065	+3.250%	1,402	+1.271%
2025-07-24	25.4630	25.4630	25.3816	25.3816	-1.816%	128	+4.563%
2025-07-23	25.8510	25.8510	25.8510	25.8510	0.000%	3	+2.664%

.dark-mode .dGdBmD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dGdBmD{ color: #333333; background-color: white; border: 2px solid #333333; }FRDUDirexion Daily F Bull 2X ETFstock NASDAQ

FRDU
Direxion Daily F Bull 2X ETF
stock NASDAQ