Dark

PLTD
Direxion Shares ETF Trust Direxion Dailly PLTR Bear 1X ETF
stock NASDAQ ETF

Market Open

Jul 1, 2026 3:00:52 PM EDT

8.06USD-8.927%(-0.79)68,599,056

8.06Bid 8.07Ask 0.01Spread

Pre-market

Jul 1, 2026 9:29:30 AM EDT

8.62USD-2.599%(-0.23)195,909

After-hours

Jun 30, 2026 4:59:30 PM EDT

8.77USD-0.904%(-0.08)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	8.6000	8.6000	7.990000	8.0600	-9.029%	68,599,056	0.000%
2026-06-30	8.9900	9.0200	8.700000	8.8600	-0.784%	36,717,948	-9.029%
2026-06-29	8.8900	9.0150	8.665000	8.9300	-2.511%	43,739,658	-9.742%
2026-06-26	9.5000	9.5500	9.055000	9.1600	-5.078%	39,308,139	-12.009%
2026-06-25	9.3200	9.7293	9.260000	9.6500	+5.234%	54,916,479	-16.477%
2026-06-24	9.1000	9.2500	8.830000	9.1700	+3.034%	50,449,508	-12.105%
2026-06-23	8.6600	8.9450	8.600000	8.9000	+1.714%	40,958,319	-9.438%
2026-06-22	8.3350	8.7600	8.140000	8.7500	+7.230%	45,706,256	-7.886%
2026-06-18	8.0100	8.3700	7.985000	8.1600	+1.619%	39,437,652	-1.225%
2026-06-17	7.9600	8.0697	7.700000	8.0300	+2.033%	60,022,791	+0.374%
2026-06-16	7.8000	8.0800	7.800000	7.8700	+1.027%	37,652,917	+2.414%
2026-06-15	8.0900	8.1000	7.770000	7.7900	-5.231%	53,332,988	+3.466%
2026-06-12	8.0300	8.2950	8.020000	8.2200	+2.494%	35,344,692	-1.946%
2026-06-11	8.1600	8.2550	7.995000	8.0200	-0.620%	36,379,467	+0.499%
2026-06-10	8.1150	8.1550	7.890100	8.0700	+1.382%	37,059,830	-0.124%
2026-06-09	7.8000	8.2299	7.685000	7.9600	+3.109%	31,115,266	+1.256%
2026-06-08	7.7600	7.7731	7.635000	7.7200	-0.387%	28,738,606	+4.404%
2026-06-05	7.5100	7.8399	7.430000	7.7500	+4.362%	37,064,426	+4.000%
2026-06-04	7.2350	7.5099	7.189900	7.4261	+0.353%	46,357,808	+8.536%
2026-06-03	7.0600	7.4451	6.970000	7.4000	+6.628%	28,696,360	+8.919%
2026-06-02	6.7500	7.0499	6.640000	6.9400	+5.072%	31,897,219	+16.138%
2026-06-01	6.6300	6.8050	6.465000	6.6050	-2.437%	37,063,659	+22.029%
2026-05-29	7.2200	7.3300	6.710000	6.7700	-9.249%	46,509,913	+19.055%
2026-05-28	8.0800	8.0850	7.445000	7.4600	-8.128%	41,636,469	+8.043%
2026-05-27	8.0650	8.1650	7.930000	8.1200	+3.177%	30,611,888	-0.739%
2026-05-26	7.9000	8.0699	7.750400	7.8700	+0.127%	41,678,773	+2.414%
2026-05-22	7.8200	8.0099	7.740000	7.8600	+0.383%	30,206,536	+2.545%
2026-05-21	7.9000	7.9300	7.755000	7.8300	-0.136%	41,117,489	+2.937%
2026-05-20	8.0100	8.1100	7.830000	7.8407	-1.313%	43,268,968	+2.797%
2026-05-19	7.9400	8.0450	7.820000	7.9450	-0.188%	46,697,853	+1.447%
2026-05-18	8.1200	8.1700	7.901100	7.9600	-0.748%	54,578,855	+1.256%
2026-05-15	8.0800	8.1200	7.920000	8.0200	-0.125%	34,062,719	+0.499%
2026-05-14	8.2800	8.3000	7.980000	8.0300	-2.785%	46,186,313	+0.374%
2026-05-13	8.0200	8.3399	7.859900	8.2600	+4.425%	42,173,597	-2.421%
2026-05-12	7.8800	8.0550	7.835000	7.9100	+0.764%	47,996,753	+1.896%
2026-05-11	7.9700	8.0950	7.840700	7.8500	+0.512%	46,775,809	+2.675%
2026-05-08	7.9100	8.0799	7.800000	7.8100	-0.383%	48,306,272	+3.201%
2026-05-07	7.9700	7.9800	7.610100	7.8400	-2.609%	58,524,678	+2.806%
2026-05-06	8.0400	8.1900	7.920000	8.0500	+1.770%	55,856,076	+0.124%
2026-05-05	7.6900	7.9700	7.558000	7.9100	+6.892%	53,213,941	+1.896%
2026-05-04	7.3000	7.4350	7.216402	7.4000	-1.333%	42,596,302	+8.919%
2026-05-01	7.5400	7.6403	7.370000	7.5000	-3.599%	40,695,104	+7.467%
2026-04-30	7.8100	7.9050	7.700000	7.7800	-0.639%	31,777,927	+3.599%
2026-04-29	7.7400	8.0099	7.740000	7.8300	+2.353%	27,431,402	+2.937%
2026-04-28	7.5800	7.6950	7.520000	7.6500	+1.325%	40,323,332	+5.359%
2026-04-27	7.6400	7.6600	7.450000	7.5500	0.000%	43,546,027	+6.755%
2026-04-24	7.5600	7.7800	7.530000	7.5500	-1.048%	41,997,263	+6.755%
2026-04-23	7.2600	7.7000	7.220000	7.6300	+7.163%	46,238,234	+5.636%
2026-04-22	7.3200	7.3750	7.105000	7.1200	-4.301%	39,766,225	+13.202%
2026-04-21	7.4100	7.5450	7.250000	7.4400	0.000%	46,867,153	+8.333%
2026-04-20	7.4900	7.5500	7.390000	7.4400	+0.270%	43,031,384	+8.333%
2026-04-17	7.4800	7.5889	7.320100	7.4200	-2.625%	48,246,026	+8.625%
2026-04-16	7.5300	7.7850	7.505000	7.6200	-0.392%	38,439,949	+5.774%
2026-04-15	7.9600	8.0750	7.620100	7.6500	-4.613%	54,919,922	+5.359%
2026-04-14	8.1100	8.1250	7.880000	8.0200	-2.670%	66,239,016	+0.499%
2026-04-13	8.3700	8.4400	8.096500	8.2400	-3.173%	71,203,998	-2.184%
2026-04-10	8.5000	8.8599	8.445000	8.5100	+1.794%	64,424,175	-5.288%
2026-04-09	7.8700	8.4650	7.870000	8.3600	+7.317%	60,508,756	-3.589%
2026-04-08	7.0800	7.8600	7.025000	7.7900	+6.231%	60,563,318	+3.466%
2026-04-07	7.4800	7.6100	7.320000	7.3331	-1.304%	43,846,652	+9.913%
2026-04-06	7.4200	7.5000	7.300000	7.4300	+0.405%	28,550,153	+8.479%
2026-04-02	7.6600	7.8100	7.400000	7.4000	-1.465%	48,212,148	+8.919%
2026-04-01	7.4700	7.6050	7.410000	7.5100	0.000%	48,385,124	+7.324%
2026-03-31	7.8650	7.9300	7.420000	7.5100	-6.242%	73,208,557	+7.324%
2026-03-30	7.6900	8.0850	7.670000	8.0100	+3.756%	83,156,020	+0.624%
2026-03-27	7.5800	7.7900	7.570000	7.7200	+3.209%	68,085,690	+4.404%
2026-03-26	7.2300	7.5000	7.230000	7.4800	+4.762%	48,511,008	+7.754%
2026-03-25	7.0400	7.1500	6.900000	7.1400	0.000%	73,781,283	+12.885%
2026-03-24	6.9200	7.2850	6.840000	7.1400	+2.882%	55,820,944	+12.885%
2026-03-23	7.3100	7.3100	6.932100	6.9400	-6.720%	88,529,984	+16.138%
2026-03-20	7.2300	7.5200	7.180000	7.4400	+3.190%	58,942,959	+8.333%
2026-03-19	7.3400	7.4591	7.190000	7.2100	-2.038%	74,884,998	+11.789%
2026-03-18	7.2500	7.3600	7.161800	7.3600	+1.517%	54,050,638	+9.511%
2026-03-17	7.3600	7.3800	7.160000	7.2500	-1.495%	73,140,004	+11.172%
2026-03-16	7.3600	7.4300	7.299300	7.3600	-0.942%	52,258,031	+9.511%
2026-03-13	7.3300	7.5500	7.269800	7.4300	+1.503%	67,687,867	+8.479%
2026-03-12	7.3400	7.4301	7.195000	7.3200	-1.215%	88,762,936	+10.109%
2026-03-11	7.4200	7.5150	7.320800	7.4100	-0.269%	80,694,058	+8.772%
2026-03-10	7.2000	7.4699	7.180000	7.4300	+3.602%	80,713,412	+8.479%
2026-03-09	7.2250	7.3400	7.095000	7.1717	+0.444%	70,912,597	+12.386%
2026-03-06	7.4700	7.4750	6.940100	7.1400	-2.857%	97,027,897	+12.885%
2026-03-05	7.3600	7.5100	7.185000	7.3500	+0.136%	81,746,578	+9.660%
2026-03-04	7.5700	7.6000	7.260000	7.3400	-3.801%	71,910,188	+9.809%
2026-03-03	7.9200	8.1200	7.630000	7.6300	-1.675%	67,174,072	+5.636%
2026-03-02	8.0150	8.0300	7.635000	7.7600	-5.596%	98,236,398	+3.866%
2026-02-27	8.4000	8.4200	8.170100	8.2200	-0.844%	67,714,516	-1.946%
2026-02-26	8.4200	8.5000	8.190000	8.2900	-1.310%	55,774,978	-2.774%
2026-02-25	8.6400	8.7400	8.270000	8.4000	-4.219%	53,657,335	-4.048%
2026-02-24	8.7600	8.9200	8.680000	8.7700	+1.387%	47,946,389	-8.096%
2026-02-23	8.5700	8.8401	8.565000	8.6500	+3.593%	47,494,260	-6.821%
2026-02-20	8.5450	8.6100	8.300000	8.3500	-0.239%	44,170,074	-3.473%
2026-02-19	8.5300	8.6100	8.290100	8.3700	+0.360%	45,099,614	-3.704%
2026-02-18	8.3100	8.3700	7.980000	8.3400	-1.767%	62,549,491	-3.357%
2026-02-17	8.7700	8.8600	8.409900	8.4900	-1.164%	50,283,785	-5.065%
2026-02-13	8.8100	8.9400	8.455000	8.5900	-1.604%	49,460,860	-6.170%
2026-02-12	8.3600	8.9000	8.330000	8.7300	+4.551%	55,727,389	-7.675%
2026-02-11	8.1300	8.4950	8.130000	8.3500	+2.959%	51,187,501	-3.473%
2026-02-10	7.8000	8.2100	7.780000	8.1100	+2.399%	46,458,794	-0.617%
2026-02-09	8.3100	8.4200	7.740000	7.9200	-5.150%	45,454,864	+1.768%
2026-02-06	8.3900	8.5850	8.230100	8.3500	-4.462%	48,743,472	-3.473%
2026-02-05	8.3400	8.8399	8.280000	8.7400	+6.846%	61,533,811	-7.780%
2026-02-04	7.4500	8.3600	7.430000	8.1800	+11.749%	50,722,740	-1.467%
2026-02-03	6.9500	7.5730	6.950000	7.3200	-6.989%	79,073,272	+10.109%
2026-02-02	7.7100	7.9255	7.670000	7.8700	-0.757%	44,354,723	+2.414%
2026-01-30	7.7400	7.9999	7.710000	7.9300	+3.525%	39,633,005	+1.639%
2026-01-29	7.3900	7.8800	7.390000	7.6600	+3.654%	38,818,689	+5.222%
2026-01-28	7.0900	7.4000	7.065000	7.3900	+4.972%	40,811,424	+9.066%
2026-01-27	6.9500	7.0800	6.880000	7.0400	+1.004%	25,489,779	+14.489%
2026-01-26	6.9300	6.9700	6.840000	6.9700	+1.456%	25,845,515	+15.638%
2026-01-23	6.9700	7.0100	6.770000	6.8700	-2.137%	35,239,502	+17.322%
2026-01-22	6.8900	7.0700	6.890000	7.0200	-0.284%	28,723,039	+14.815%
2026-01-21	6.9100	7.2200	6.879900	7.0400	+1.881%	42,688,766	+14.489%
2026-01-20	6.9600	7.0050	6.780000	6.9100	+1.468%	43,917,626	+16.643%
2026-01-16	6.5100	6.8550	6.395000	6.8100	+3.495%	42,838,965	+18.355%
2026-01-15	6.5200	6.6050	6.455000	6.5800	+0.766%	44,687,944	+22.492%
2026-01-14	6.5400	6.7000	6.420000	6.5300	+0.307%	43,199,757	+23.430%
2026-01-13	6.5200	6.6168	6.435000	6.5100	+0.308%	40,274,104	+23.810%
2026-01-12	6.5500	6.6050	6.380000	6.4900	-1.067%	40,954,573	+24.191%
2026-01-09	6.5800	6.6669	6.520100	6.5600	-0.455%	41,378,229	+22.866%
2026-01-08	6.2800	6.6700	6.280000	6.5900	+2.808%	65,559,984	+22.307%
2026-01-07	6.4800	6.5600	6.210100	6.4100	-1.080%	54,302,903	+25.741%
2026-01-06	6.6100	6.6700	6.460000	6.4800	-3.284%	39,315,266	+24.383%
2026-01-05	6.6700	6.7874	6.620000	6.7000	-3.736%	43,508,940	+20.299%
2026-01-02	6.4700	7.0060	6.460000	6.9600	+5.615%	57,173,058	+15.805%
2025-12-31	6.4700	6.6000	6.450000	6.5900	+1.855%	22,874,456	+22.307%
2025-12-30	6.3400	6.4800	6.330000	6.4700	+1.890%	23,006,959	+24.575%
2025-12-29	6.2700	6.3700	6.253800	6.3500	+2.419%	25,761,796	+26.929%
2025-12-26	6.0000	6.2100	5.970000	6.2000	+2.990%	20,456,740	+30.000%
2025-12-24	6.0600	6.0650	6.005000	6.0200	0.000%	9,660,923	+33.887%
2025-12-23	6.0700	6.1015	5.990000	6.0200	-0.905%	18,017,423	+33.887%
2025-12-22	6.0500	6.1299	5.926400	6.0750	-0.246%	34,981,502	+32.675%
2025-12-19	6.3200	6.3200	6.040100	6.0900	-4.094%	43,648,081	+32.348%
2025-12-18	6.5000	6.5175	6.300000	6.3500	-4.940%	50,881,121	+26.929%
2025-12-17	6.3200	6.6800	6.320000	6.6800	+5.780%	56,276,911	+20.659%
2025-12-16	6.5300	6.5500	6.291400	6.3150	-2.546%	48,772,393	+27.633%
2025-12-15	6.4100	6.4800	6.320000	6.4800	+0.310%	44,041,365	+24.383%
2025-12-12	6.3800	6.6700	6.375000	6.4600	+2.215%	47,488,950	+24.768%
2025-12-11	6.4200	6.5799	6.310100	6.3200	+0.158%	33,561,449	+27.532%
2025-12-10	6.4300	6.4961	6.225000	6.3100	-3.369%	37,440,713	+27.734%
2025-12-09	6.5550	6.5800	6.491800	6.5300	0.000%	18,340,487	+23.430%
2025-12-08	6.5200	6.6100	6.450000	6.5300	+0.153%	32,237,602	+23.430%
2025-12-05	6.6600	6.6950	6.510000	6.5200	-2.102%	26,448,128	+23.620%
2025-12-04	6.7300	6.8000	6.650000	6.6600	-1.040%	33,154,008	+21.021%
2025-12-03	6.9900	7.0350	6.730000	6.7300	-3.305%	28,555,425	+19.762%
2025-12-02	7.0100	7.0100	6.740100	6.9600	-1.834%	30,998,705	+15.805%
2025-12-01	7.2000	7.2700	7.025000	7.0900	+0.710%	26,171,247	+13.681%
2025-11-28	7.0700	7.1556	7.040000	7.0400	-1.676%	9,866,744	+14.489%
2025-11-26	7.1100	7.2400	7.040000	7.1600	-1.377%	27,739,626	+12.570%
2025-11-25	7.4100	7.5617	7.209900	7.2600	-0.684%	21,500,743	+11.019%
2025-11-24	7.5500	7.5698	7.170000	7.3100	-4.694%	31,709,996	+10.260%
2025-11-21	7.6100	8.0300	7.520000	7.6700	+0.524%	34,671,532	+5.085%
2025-11-20	6.9000	7.6850	6.810000	7.6300	+5.825%	44,130,947	+5.636%
2025-11-19	7.1000	7.3299	7.020100	7.2100	+1.264%	29,672,954	+11.789%
2025-11-18	7.0900	7.1900	6.900000	7.1200	+2.299%	33,841,583	+13.202%
2025-11-17	6.9900	7.1000	6.840000	6.9600	+1.754%	36,927,658	+15.805%
2025-11-14	7.1400	7.2250	6.720100	6.8400	-1.013%	30,132,005	+17.836%
2025-11-13	6.6000	6.9700	6.550000	6.9100	+6.471%	30,141,453	+16.643%
2025-11-12	6.2900	6.6165	6.290000	6.4900	+3.509%	22,930,377	+24.191%
2025-11-11	6.2800	6.3900	6.210000	6.2700	+1.456%	21,422,356	+28.549%
2025-11-10	6.5300	6.5700	6.145000	6.1800	-8.850%	34,237,923	+30.421%
2025-11-07	6.9500	7.1364	6.750000	6.7800	-1.597%	25,786,896	+18.879%
2025-11-06	6.4500	6.9050	6.340000	6.8900	+6.988%	30,351,718	+16.981%
2025-11-05	6.4000	6.6668	6.371000	6.4400	+1.417%	26,246,792	+25.155%
2025-11-04	6.3200	6.4900	6.210000	6.3500	+7.993%	35,920,420	+26.929%
2025-11-03	5.9600	6.0450	5.870000	5.8800	-3.289%	26,130,358	+37.075%
2025-10-31	6.1300	6.1699	5.960000	6.0800	-3.185%	20,129,538	+32.566%
2025-10-30	6.1600	6.2850	6.115000	6.2800	+2.280%	20,210,940	+28.344%
2025-10-29	6.3900	6.4150	6.100100	6.1400	-4.806%	30,911,522	+31.270%
2025-10-28	6.4500	6.5499	6.373000	6.4500	-0.309%	22,275,030	+24.961%
2025-10-27	6.4800	6.5200	6.339000	6.4700	-2.266%	22,953,647	+24.575%
2025-10-24	6.6800	6.6900	6.570000	6.6200	-2.216%	14,626,379	+21.752%
2025-10-23	6.9700	6.9850	6.730100	6.7700	-2.869%	16,864,138	+19.055%
2025-10-22	6.7300	7.2000	6.725000	6.9700	+3.412%	22,713,856	+15.638%
2025-10-21	6.7300	6.8500	6.710000	6.7400	-0.148%	13,118,989	+19.585%
2025-10-20	6.8300	6.9000	6.680100	6.7500	-1.747%	12,130,509	+19.407%
2025-10-17	6.9100	7.0350	6.745000	6.8700	0.000%	20,750,988	+17.322%
2025-10-16	6.7400	6.9392	6.620000	6.8700	+0.881%	23,304,332	+17.322%
2025-10-15	6.7200	6.9406	6.640000	6.8100	+0.147%	18,966,055	+18.355%
2025-10-14	6.9500	7.1500	6.701400	6.8000	-1.592%	23,982,438	+18.529%
2025-10-13	6.8200	7.0500	6.820000	6.9100	-1.003%	14,996,268	+16.643%
2025-10-10	6.6250	6.9800	6.560000	6.9800	+5.438%	17,142,242	+15.473%
2025-10-09	6.6700	6.8100	6.536500	6.6200	-0.750%	19,899,824	+21.752%
2025-10-08	6.7000	6.7650	6.659900	6.6700	-0.744%	14,157,537	+20.840%
2025-10-07	6.8000	6.8350	6.575000	6.7200	-1.466%	23,700,508	+19.940%
2025-10-06	6.8400	6.8971	6.690000	6.8200	-3.808%	23,111,203	+18.182%
2025-10-03	6.6200	7.1700	6.610000	7.0900	+7.587%	26,684,642	+13.681%
2025-10-02	6.6100	6.7399	6.555000	6.5900	-1.051%	15,168,497	+22.307%
2025-10-01	6.8100	6.8600	6.620000	6.6600	-1.479%	15,256,491	+21.021%
2025-09-30	6.8900	6.9200	6.746300	6.7600	-1.887%	17,571,353	+19.231%
2025-09-29	6.8700	6.9600	6.800000	6.8900	-0.720%	11,313,406	+16.981%
2025-09-26	6.9000	7.0450	6.845000	6.9400	+0.726%	18,839,103	+16.138%
2025-09-25	7.0300	7.0600	6.680000	6.8900	+0.437%	24,754,990	+16.981%
2025-09-24	6.7100	6.9550	6.670000	6.8600	+1.479%	18,361,887	+17.493%
2025-09-23	6.7500	6.9650	6.633500	6.7600	-2.734%	20,506,718	+19.231%
2025-09-22	6.9100	7.0000	6.870000	6.9500	+1.460%	11,960,606	+15.971%
2025-09-19	7.0600	7.0600	6.760000	6.8500	-2.837%	16,928,370	+17.664%
2025-09-18	7.3500	7.3850	6.995000	7.0500	-5.114%	23,561,806	+14.326%
2025-09-17	7.4000	7.7398	7.380000	7.4300	+0.951%	18,774,546	+8.479%
2025-09-16	7.3200	7.4000	7.310000	7.3600	+0.684%	10,820,221	+9.511%
2025-09-15	7.3700	7.4651	7.300000	7.3100	+0.274%	10,705,961	+10.260%
2025-09-12	7.5700	7.6399	7.290000	7.2900	-4.205%	14,623,729	+10.562%
2025-09-11	7.4900	7.6700	7.490000	7.6100	+1.332%	15,376,979	+5.913%
2025-09-10	7.5400	7.6650	7.420000	7.5100	-2.594%	17,690,430	+7.324%
2025-09-09	7.9700	8.0180	7.690000	7.7100	-3.985%	18,121,009	+4.540%
2025-09-08	8.0900	8.1000	7.910000	8.0300	-1.954%	12,158,994	+0.374%
2025-09-05	7.9300	8.4500	7.890000	8.1900	+2.120%	17,520,757	-1.587%
2025-09-04	8.1000	8.1865	7.980000	8.0200	-0.865%	12,142,645	+0.499%
2025-09-03	7.9300	8.1700	7.774500	8.0900	+1.506%	16,068,904	-0.371%
2025-09-02	8.2900	8.3200	7.918200	7.9700	-0.375%	15,310,149	+1.129%
2025-08-29	7.9800	8.1150	7.916300	8.0000	+1.010%	11,870,221	+0.750%
2025-08-28	7.9500	8.1550	7.913500	7.9200	-0.876%	12,617,042	+1.768%
2025-08-27	7.7200	8.0300	7.720000	7.9900	+2.567%	15,385,400	+0.876%
2025-08-26	8.0700	8.1000	7.720100	7.7900	-2.258%	17,573,348	+3.466%
2025-08-25	8.0200	8.3600	7.903000	7.9700	+0.886%	16,840,156	+1.129%
2025-08-22	8.0700	8.1800	7.660000	7.9000	-1.373%	21,156,111	+2.025%
2025-08-21	7.9700	8.1397	7.920000	8.0100	-0.125%	16,306,023	+0.624%
2025-08-20	8.2200	8.7050	8.000000	8.0200	+1.008%	32,472,829	+0.499%
2025-08-19	7.3700	7.9700	7.320000	7.9400	+9.517%	27,558,860	+1.511%
2025-08-18	7.2000	7.3550	7.090000	7.2500	+1.683%	18,105,526	+11.172%
2025-08-15	7.0250	7.2700	7.020000	7.1300	+2.443%	16,584,177	+13.043%
2025-08-14	6.9300	7.0349	6.810000	6.9600	+1.754%	15,511,785	+15.805%
2025-08-13	6.6700	6.8750	6.665000	6.8400	+1.333%	17,462,232	+17.836%
2025-08-12	6.8400	6.9349	6.700000	6.7500	-2.315%	14,015,069	+19.407%
2025-08-11	6.7700	6.9400	6.750000	6.9100	+2.370%	10,992,326	+16.643%
2025-08-08	6.8300	6.8488	6.710000	6.7500	-2.457%	13,573,705	+19.407%
2025-08-07	6.9800	7.0900	6.840000	6.9200	-1.565%	12,593,149	+16.474%
2025-08-06	7.3900	7.3900	6.990000	7.0300	-3.567%	15,106,012	+14.651%
2025-08-05	7.3700	7.4900	7.145000	7.2900	-7.838%	20,885,982	+10.562%
2025-08-04	8.0299	8.0600	7.880000	7.9100	-4.237%	13,886,881	+1.896%
2025-08-01	8.2100	8.4152	8.054700	8.2600	+2.864%	10,465,598	-2.421%
2025-07-31	7.9600	8.1200	7.910100	8.0300	0.000%	9,281,433	+0.374%
2025-07-30	8.1000	8.1371	7.980000	8.0300	-1.351%	7,497,506	+0.374%
2025-07-29	8.0200	8.2100	7.950000	8.1400	+0.993%	6,011,421	-0.983%
2025-07-28	7.9700	8.2950	7.950000	8.0600	+0.624%	15,308,711	0.000%
2025-07-25	8.1700	8.1700	7.930000	8.0100	-2.436%	10,833,329	+0.624%
2025-07-24	8.2600	8.3362	8.175000	8.2100	-0.122%	9,551,923	-1.827%
2025-07-23	8.5100	8.5893	8.220000	8.2200	-3.747%	7,617,176	-1.946%
2025-07-22	8.4500	8.7600	8.400000	8.5400	+1.788%	7,317,300	-5.621%
2025-07-21	8.2700	8.4106	8.190000	8.3900	+1.084%	5,530,743	-3.933%
2025-07-18	8.2500	8.3800	8.220000	8.3000	+0.484%	4,652,123	-2.892%
2025-07-17	8.3900	8.4387	8.170000	8.2600	-2.133%	7,961,361	-2.421%
2025-07-16	8.5300	8.6200	8.400000	8.4400	-1.517%	5,969,843	-4.502%
2025-07-15	8.5400	8.6300	8.450000	8.5700	+0.587%	6,102,768	-5.951%
2025-07-14	8.9300	8.9600	8.500000	8.5200	-5.122%	8,224,272	-5.399%
2025-07-11	8.9800	9.0000	8.820000	8.9800	+0.447%	3,794,170	-10.245%
2025-07-10	8.8900	9.1274	8.780000	8.9400	+0.449%	7,477,130	-9.843%
2025-07-09	9.1200	9.2700	8.900000	8.9000	-2.305%	7,967,749	-9.438%
2025-07-08	9.1800	9.3701	9.110000	9.1100	-0.437%	5,428,050	-11.526%
2025-07-07	9.5000	9.6333	9.140000	9.1500	-3.684%	8,466,711	-11.913%
2025-07-03	9.4800	9.6200	9.400000	9.5000	-1.554%	4,149,002	-15.158%
2025-07-02	9.7000	9.7850	9.540000	9.6500	-0.924%	6,108,571	-16.477%
2025-07-01	9.4300	9.8900	9.370000	9.7400	+4.171%	8,121,262	-17.248%
2025-06-30	9.2500	9.4700	9.173700	9.3500	-4.397%	8,044,244	-13.797%
2025-06-27	8.9000	9.7800	8.900000	9.7800	+9.518%	9,874,684	-17.587%
2025-06-26	8.8900	9.0199	8.690000	8.9300	-0.998%	7,934,862	-9.742%
2025-06-25	8.9100	9.1000	8.715000	9.0200	+0.222%	6,993,239	-10.643%
2025-06-24	9.1500	9.3436	8.960000	9.0000	-2.913%	8,939,494	-10.444%
2025-06-23	9.3400	9.5250	9.101200	9.2700	-1.801%	9,473,691	-13.053%
2025-06-20	9.2200	9.4800	9.120000	9.4400	+2.054%	5,124,569	-14.619%
2025-06-18	9.3200	9.4200	9.240000	9.2500	-1.175%	3,897,119	-12.865%
2025-06-17	9.1600	9.5050	9.140000	9.3600	+2.183%	5,175,616	-13.889%
2025-06-16	9.2500	9.2500	8.926200	9.1600	-2.863%	6,474,241	-12.009%
2025-06-13	9.7100	9.7100	9.250000	9.4300	-1.566%	8,608,430	-14.528%
2025-06-12	9.5000	9.6200	9.450000	9.5800	+0.842%	4,925,459	-15.866%
2025-06-11	9.6700	9.7400	9.290000	9.5000	-2.564%	10,021,688	-15.158%
2025-06-10	9.8800	10.0050	9.670000	9.7500	-0.713%	7,001,652	-17.333%
2025-06-09	10.2000	10.3879	9.790100	9.8200	-3.251%	7,904,622	-17.923%
2025-06-06	10.5200	10.6700	10.110200	10.1500	-6.365%	7,427,376	-20.591%
2025-06-05	10.1200	10.9200	9.850000	10.8400	+7.753%	9,949,653	-25.646%
2025-06-04	9.8700	10.3850	9.870000	10.0600	+2.236%	5,282,406	-19.881%
2025-06-03	9.8400	10.0600	9.670000	9.8400	-0.706%	5,669,398	-18.089%
2025-06-02	9.9500	10.1450	9.730000	9.9100	-0.201%	8,702,287	-18.668%
2025-05-30	10.6500	10.7183	9.920000	9.9300	-7.628%	14,571,504	-18.832%
2025-05-29	10.4800	10.8150	10.395000	10.7500	+1.129%	4,390,167	-25.023%
2025-05-28	10.5800	10.6950	10.460100	10.6300	-0.281%	4,103,361	-24.177%
2025-05-27	10.3600	10.8699	10.270100	10.6600	+0.094%	7,264,730	-24.390%
2025-05-23	10.8800	10.9100	10.469900	10.6500	-0.838%	6,381,006	-24.319%
2025-05-22	10.7700	10.8100	10.370000	10.7400	-1.377%	7,147,559	-24.953%
2025-05-21	10.5100	10.9700	10.350000	10.8900	+4.111%	5,346,214	-25.987%
2025-05-20	10.3400	10.5412	10.270000	10.4600	+0.480%	3,954,215	-22.945%
2025-05-19	10.5300	10.5700	10.290200	10.4100	+2.562%	4,553,550	-22.574%
2025-05-16	10.1700	10.3750	10.100000	10.1500	-1.072%	4,042,856	-20.591%
2025-05-15	10.2400	10.4400	10.104600	10.2600	+1.584%	5,452,391	-21.442%
2025-05-14	10.1900	10.3100	9.830000	10.1000	-1.559%	8,293,658	-20.198%
2025-05-13	11.0300	11.0700	10.040000	10.2600	-8.229%	10,193,411	-21.442%
2025-05-12	10.9300	11.4999	10.930000	11.1800	-0.799%	4,486,327	-27.907%
2025-05-09	11.1400	11.4972	11.120000	11.2700	+1.532%	3,352,062	-28.483%
2025-05-08	11.8300	11.8600	10.960000	11.1000	-7.807%	7,791,741	-27.387%
2025-05-07	12.3400	12.4300	11.880000	12.0400	-1.392%	5,887,624	-33.056%
2025-05-06	11.8900	12.5290	11.800000	12.2100	+12.018%	11,400,821	-33.989%
2025-05-05	10.9200	11.1099	10.780000	10.9000	+0.368%	13,541,743	-26.055%
2025-05-02	11.3900	11.4399	10.840000	10.8600	-6.941%	6,068,695	-25.783%
2025-05-01	11.3100	11.6700	11.270000	11.6700	+2.100%	3,270,800	-30.934%
2025-04-30	12.1400	12.2200	11.400000	11.4300	-2.140%	5,951,199	-29.484%
2025-04-29	11.9000	11.9601	11.630000	11.6800	-1.268%	2,524,865	-30.993%
2025-04-28	11.9300	12.4297	11.790000	11.8300	-1.499%	3,446,666	-31.868%
2025-04-25	12.5700	12.7250	12.000000	12.0100	-4.683%	4,296,498	-32.889%
2025-04-24	13.4000	13.4900	12.560000	12.6000	-6.942%	3,779,035	-36.032%
2025-04-23	13.8000	13.9390	13.110000	13.5400	-7.133%	3,686,619	-40.473%
2025-04-22	14.7200	15.0000	14.180000	14.5800	-3.444%	1,851,009	-44.719%
2025-04-21	14.8100	15.3300	14.210000	15.1000	+3.213%	1,320,505	-46.623%
2025-04-17	14.5100	14.8690	14.420000	14.6300	-1.082%	1,501,641	-44.908%
2025-04-16	14.2600	15.2278	14.148300	14.7900	+5.794%	2,587,092	-45.504%
2025-04-15	14.7700	14.7900	13.890000	13.9800	-6.300%	3,400,694	-42.346%
2025-04-14	14.3700	15.1000	14.090500	14.9200	-4.604%	3,372,628	-45.979%
2025-04-11	15.7000	16.1590	15.459800	15.6400	+0.128%	2,014,419	-48.465%
2025-04-10	15.6600	16.3300	15.260100	15.6200	+3.444%	2,096,627	-48.399%
2025-04-09	18.4200	18.5521	14.745000	15.1000	-18.686%	4,290,674	-46.623%
2025-04-08	17.1800	19.0495	16.500000	18.5700	+0.324%	3,101,817	-56.597%
2025-04-07	21.4500	21.5000	17.710000	18.5100	-4.833%	8,059,390	-56.456%
2025-04-04	18.1400	19.8700	18.000000	19.4500	+11.589%	4,090,830	-58.560%
2025-04-03	17.8900	17.9000	17.030000	17.4300	+4.309%	1,544,640	-53.758%
2025-04-02	17.7400	17.7400	16.498000	16.7100	-3.074%	2,854,756	-51.765%
2025-04-01	17.4000	17.8200	17.130000	17.2400	-0.404%	1,892,509	-53.248%
2025-03-31	18.2000	18.4196	17.260000	17.3100	+1.704%	3,876,105	-53.437%
2025-03-28	16.4100	17.3300	16.410000	17.0200	+4.868%	2,088,544	-52.644%
2025-03-27	16.0700	16.2900	15.630000	16.2300	+2.397%	2,276,351	-50.339%
2025-03-26	15.2200	16.0800	15.070100	15.8500	+4.345%	2,046,384	-49.148%
2025-03-25	15.0700	15.4100	14.949100	15.1900	-0.654%	1,404,898	-46.939%
2025-03-24	15.8900	16.0900	15.200000	15.2900	-6.254%	2,591,635	-47.286%
2025-03-21	17.3600	17.6000	16.310000	16.3100	-4.115%	2,514,979	-50.582%
2025-03-20	17.4000	17.4600	16.540000	17.0100	-1.506%	1,992,158	-52.616%
2025-03-19	17.5600	17.9574	16.880000	17.2700	-2.594%	1,329,608	-53.329%
2025-03-18	17.4000	18.1400	17.350000	17.7300	+3.988%	2,173,836	-54.540%
2025-03-17	16.8400	17.6217	16.790000	17.0500	-1.331%	1,923,128	-52.727%
2025-03-14	18.0200	18.2400	17.049900	17.2800	-8.183%	2,334,484	-53.356%
2025-03-13	18.1900	19.1000	18.012700	18.8200	+4.847%	2,058,566	-57.173%
2025-03-12	17.9700	18.8900	17.730100	17.9500	-7.235%	2,109,764	-55.097%
2025-03-11	19.9200	19.9900	18.681000	19.3500	-2.124%	1,879,310	-58.346%
2025-03-10	18.6000	20.1488	18.500000	19.7700	+10.078%	3,029,549	-59.231%
2025-03-07	19.0900	19.3188	17.910000	17.9600	-5.424%	2,842,235	-55.122%
2025-03-06	17.6200	19.0900	17.510000	18.9900	+10.729%	3,855,898	-57.557%
2025-03-05	17.9900	18.7900	17.120000	17.1500	-6.743%	3,059,886	-53.003%
2025-03-04	19.3600	19.5400	17.500000	18.3900	-1.076%	2,873,080	-56.172%
2025-03-03	17.5000	18.7901	17.100000	18.5900	+1.696%	3,466,514	-56.643%
2025-02-28	19.3200	19.6400	18.270000	18.2800	-0.109%	2,971,284	-55.908%
2025-02-27	16.9100	18.4100	16.581000	18.3000	+5.233%	2,942,567	-55.956%
2025-02-26	17.4400	17.7500	16.940000	17.3900	-1.640%	1,803,605	-53.652%
2025-02-25	17.1800	18.1861	16.980000	17.6800	+3.151%	4,207,167	-54.412%
2025-02-24	16.3800	17.3700	15.880000	17.1400	+10.509%	7,385,897	-52.975%
2025-02-21	14.6200	15.6500	14.440000	15.5100	+4.727%	6,646,371	-48.034%
2025-02-20	15.2100	16.1224	14.670000	14.8100	+5.110%	14,121,728	-45.577%
2025-02-19	12.8600	14.4400	12.720500	14.0900	+10.078%	13,721,249	-42.796%
2025-02-18	13.2200	13.4902	12.760000	12.8000	-4.549%	7,589,827	-37.031%
2025-02-14	13.5700	13.6700	13.233600	13.4100	-0.887%	3,906,909	-39.896%
2025-02-13	13.6300	13.8300	13.480000	13.5300	-0.368%	3,069,289	-40.429%
2025-02-12	14.5100	14.5300	13.571000	13.5800	-4.299%	3,905,493	-40.648%
2025-02-11	13.7600	14.2500	13.490000	14.1900	+3.426%	4,060,054	-43.199%
2025-02-10	14.3200	14.7300	13.700000	13.7200	-5.118%	4,796,366	-41.254%
2025-02-07	14.3600	14.5200	13.770000	14.4600	+0.417%	7,875,710	-44.260%
2025-02-06	16.0000	16.1350	14.380000	14.4000	-9.661%	5,296,207	-44.028%
2025-02-05	15.9000	16.2599	15.620400	15.9400	+2.245%	2,688,037	-49.435%
2025-02-04	15.9300	16.3900	14.830000	15.5900	-23.877%	7,901,105	-48.300%
2025-02-03	21.4600	21.8100	20.380000	20.4800	-1.680%	2,090,203	-60.645%
2025-01-31	21.1500	21.1500	20.100000	20.8300	-1.280%	398,942	-61.306%
2025-01-30	21.4800	21.5805	20.972300	21.1000	-2.088%	118,047	-61.801%
2025-01-29	21.5000	22.0114	21.270000	21.5500	+0.701%	246,130	-62.599%
2025-01-28	22.7200	23.2350	21.245000	21.4000	-6.140%	292,960	-62.336%
2025-01-27	23.2400	23.5500	22.481000	22.8000	+4.348%	540,282	-64.649%
2025-01-24	21.8000	21.9500	20.957500	21.8500	-0.046%	907,854	-63.112%
2025-01-23	22.6000	22.6000	21.810000	21.8600	-2.671%	290,765	-63.129%
2025-01-22	23.2200	23.3300	22.340000	22.4600	-4.992%	349,258	-64.114%
2025-01-21	23.5600	24.4300	23.500000	23.6400	-2.031%	158,399	-65.905%
2025-01-17	24.3900	24.7068	23.890000	24.1300	-3.325%	70,540	-66.598%
2025-01-16	25.2000	25.2290	24.190000	24.9600	-1.577%	109,295	-67.708%
2025-01-15	25.2600	25.6900	25.106000	25.3600	-3.354%	127,926	-68.218%
2025-01-14	25.6900	26.5310	25.350000	26.2400	-1.649%	109,620	-69.284%
2025-01-13	27.0100	27.2300	26.380000	26.6800	+3.491%	179,669	-69.790%
2025-01-10	26.3200	26.5700	25.400000	25.7800	+1.496%	248,563	-68.735%
2025-01-08	25.4400	25.9563	24.980000	25.4000	+2.626%	269,753	-68.268%

.dark-mode .XqrS1p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XqrS1p{ color: #333333; background-color: white; border: 2px solid #333333; }PLTDDirexion Shares ETF Trust Direxion Dailly PLTR Bear 1X ETFstock NASDAQ ETF

PLTD
Direxion Shares ETF Trust Direxion Dailly PLTR Bear 1X ETF
stock NASDAQ ETF