Dark

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

At Close

May 1, 2026 3:59:30 PM EDT

7.49USD-3.604%(-0.28)40,693,484

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 1, 2026 9:28:30 AM EDT

7.55USD-2.831%(-0.22)34,824

After-hours

May 1, 2026 4:20:30 PM EDT

7.50USD+0.134%(+0.01)17,858

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-01	7.5400	7.6403	7.3700	7.5000	-3.599%	40,695,104	0.000%
2026-04-30	7.8100	7.9050	7.7000	7.7800	-0.639%	31,777,927	-3.599%
2026-04-29	7.7400	8.0099	7.7400	7.8300	+2.353%	27,431,402	-4.215%
2026-04-28	7.5800	7.6950	7.5200	7.6500	+1.325%	40,323,332	-1.961%
2026-04-27	7.6400	7.6600	7.4500	7.5500	0.000%	43,546,027	-0.662%
2026-04-24	7.5600	7.7800	7.5300	7.5500	-1.048%	41,997,263	-0.662%
2026-04-23	7.2600	7.7000	7.2200	7.6300	+7.163%	46,238,234	-1.704%
2026-04-22	7.3200	7.3750	7.1050	7.1200	-4.301%	39,766,225	+5.337%
2026-04-21	7.4100	7.5450	7.2500	7.4400	0.000%	46,867,153	+0.806%
2026-04-20	7.4900	7.5500	7.3900	7.4400	+0.270%	43,031,384	+0.806%
2026-04-17	7.4800	7.5889	7.3201	7.4200	-2.625%	48,246,026	+1.078%
2026-04-16	7.5300	7.7850	7.5050	7.6200	-0.392%	38,439,949	-1.575%
2026-04-15	7.9600	8.0750	7.6201	7.6500	-4.613%	54,919,922	-1.961%
2026-04-14	8.1100	8.1250	7.8800	8.0200	-2.670%	66,239,016	-6.484%
2026-04-13	8.3700	8.4400	8.0965	8.2400	-3.173%	71,203,998	-8.981%
2026-04-10	8.5000	8.8599	8.4450	8.5100	+1.794%	64,424,175	-11.868%
2026-04-09	7.8700	8.4650	7.8700	8.3600	+7.317%	60,508,756	-10.287%
2026-04-08	7.0800	7.8600	7.0250	7.7900	+6.231%	60,563,318	-3.723%
2026-04-07	7.4800	7.6100	7.3200	7.3331	-1.304%	43,846,652	+2.276%
2026-04-06	7.4200	7.5000	7.3000	7.4300	+0.405%	28,550,153	+0.942%
2026-04-02	7.6600	7.8100	7.4000	7.4000	-1.465%	48,212,148	+1.351%
2026-04-01	7.4700	7.6050	7.4100	7.5100	0.000%	48,385,124	-0.133%
2026-03-31	7.8650	7.9300	7.4200	7.5100	-6.242%	73,208,557	-0.133%
2026-03-30	7.6900	8.0850	7.6700	8.0100	+3.756%	83,156,020	-6.367%
2026-03-27	7.5800	7.7900	7.5700	7.7200	+3.209%	68,085,690	-2.850%
2026-03-26	7.2300	7.5000	7.2300	7.4800	+4.762%	48,511,008	+0.267%
2026-03-25	7.0400	7.1500	6.9000	7.1400	0.000%	73,781,283	+5.042%
2026-03-24	6.9200	7.2850	6.8400	7.1400	+2.882%	55,820,944	+5.042%
2026-03-23	7.3100	7.3100	6.9321	6.9400	-6.720%	88,529,984	+8.069%
2026-03-20	7.2300	7.5200	7.1800	7.4400	+3.190%	58,942,959	+0.806%
2026-03-19	7.3400	7.4591	7.1900	7.2100	-2.038%	74,884,998	+4.022%
2026-03-18	7.2500	7.3600	7.1618	7.3600	+1.517%	54,050,638	+1.902%
2026-03-17	7.3600	7.3800	7.1600	7.2500	-1.495%	73,140,004	+3.448%
2026-03-16	7.3600	7.4300	7.2993	7.3600	-0.942%	52,258,031	+1.902%
2026-03-13	7.3300	7.5500	7.2698	7.4300	+1.503%	67,687,867	+0.942%
2026-03-12	7.3400	7.4301	7.1950	7.3200	-1.215%	88,762,936	+2.459%
2026-03-11	7.4200	7.5150	7.3208	7.4100	-0.269%	80,694,058	+1.215%
2026-03-10	7.2000	7.4699	7.1800	7.4300	+3.602%	80,713,412	+0.942%
2026-03-09	7.2250	7.3400	7.0950	7.1717	+0.444%	70,912,597	+4.578%
2026-03-06	7.4700	7.4750	6.9401	7.1400	-2.857%	97,027,897	+5.042%
2026-03-05	7.3600	7.5100	7.1850	7.3500	+0.136%	81,746,578	+2.041%
2026-03-04	7.5700	7.6000	7.2600	7.3400	-3.801%	71,910,188	+2.180%
2026-03-03	7.9200	8.1200	7.6300	7.6300	-1.675%	67,174,072	-1.704%
2026-03-02	8.0150	8.0300	7.6350	7.7600	-5.596%	98,236,398	-3.351%
2026-02-27	8.4000	8.4200	8.1701	8.2200	-0.844%	67,714,516	-8.759%
2026-02-26	8.4200	8.5000	8.1900	8.2900	-1.310%	55,774,978	-9.530%
2026-02-25	8.6400	8.7400	8.2700	8.4000	-4.219%	53,657,335	-10.714%
2026-02-24	8.7600	8.9200	8.6800	8.7700	+1.387%	47,946,389	-14.481%
2026-02-23	8.5700	8.8401	8.5650	8.6500	+3.593%	47,494,260	-13.295%
2026-02-20	8.5450	8.6100	8.3000	8.3500	-0.239%	44,170,074	-10.180%
2026-02-19	8.5300	8.6100	8.2901	8.3700	+0.360%	45,099,614	-10.394%
2026-02-18	8.3100	8.3700	7.9800	8.3400	-1.767%	62,549,491	-10.072%
2026-02-17	8.7700	8.8600	8.4099	8.4900	-1.164%	50,283,785	-11.661%
2026-02-13	8.8100	8.9400	8.4550	8.5900	-1.604%	49,460,860	-12.689%
2026-02-12	8.3600	8.9000	8.3300	8.7300	+4.551%	55,727,389	-14.089%
2026-02-11	8.1300	8.4950	8.1300	8.3500	+2.959%	51,187,501	-10.180%
2026-02-10	7.8000	8.2100	7.7800	8.1100	+2.399%	46,458,794	-7.522%
2026-02-09	8.3100	8.4200	7.7400	7.9200	-5.150%	45,454,864	-5.303%
2026-02-06	8.3900	8.5850	8.2301	8.3500	-4.462%	48,743,472	-10.180%
2026-02-05	8.3400	8.8399	8.2800	8.7400	+6.846%	61,533,811	-14.188%
2026-02-04	7.4500	8.3600	7.4300	8.1800	+11.749%	50,722,740	-8.313%
2026-02-03	6.9500	7.5730	6.9500	7.3200	-6.989%	79,073,272	+2.459%
2026-02-02	7.7100	7.9255	7.6700	7.8700	-0.757%	44,354,723	-4.701%
2026-01-30	7.7400	7.9999	7.7100	7.9300	+3.525%	39,633,005	-5.422%
2026-01-29	7.3900	7.8800	7.3900	7.6600	+3.654%	38,818,689	-2.089%
2026-01-28	7.0900	7.4000	7.0650	7.3900	+4.972%	40,811,424	+1.488%
2026-01-27	6.9500	7.0800	6.8800	7.0400	+1.004%	25,489,779	+6.534%
2026-01-26	6.9300	6.9700	6.8400	6.9700	+1.456%	25,845,515	+7.604%
2026-01-23	6.9700	7.0100	6.7700	6.8700	-2.137%	35,239,502	+9.170%
2026-01-22	6.8900	7.0700	6.8900	7.0200	-0.284%	28,723,039	+6.838%
2026-01-21	6.9100	7.2200	6.8799	7.0400	+1.881%	42,688,766	+6.534%
2026-01-20	6.9600	7.0050	6.7800	6.9100	+1.468%	43,917,626	+8.538%
2026-01-16	6.5100	6.8550	6.3950	6.8100	+3.495%	42,838,965	+10.132%
2026-01-15	6.5200	6.6050	6.4550	6.5800	+0.766%	44,687,944	+13.982%
2026-01-14	6.5400	6.7000	6.4200	6.5300	+0.307%	43,199,757	+14.855%
2026-01-13	6.5200	6.6168	6.4350	6.5100	+0.308%	40,274,104	+15.207%
2026-01-12	6.5500	6.6050	6.3800	6.4900	-1.067%	40,954,573	+15.562%
2026-01-09	6.5800	6.6669	6.5201	6.5600	-0.455%	41,378,229	+14.329%
2026-01-08	6.2800	6.6700	6.2800	6.5900	+2.808%	65,559,984	+13.809%
2026-01-07	6.4800	6.5600	6.2101	6.4100	-1.080%	54,302,903	+17.005%
2026-01-06	6.6100	6.6700	6.4600	6.4800	-3.284%	39,315,266	+15.741%
2026-01-05	6.6700	6.7874	6.6200	6.7000	-3.736%	43,508,940	+11.940%
2026-01-02	6.4700	7.0060	6.4600	6.9600	+5.615%	57,173,058	+7.759%
2025-12-31	6.4700	6.6000	6.4500	6.5900	+1.855%	22,874,456	+13.809%
2025-12-30	6.3400	6.4800	6.3300	6.4700	+1.890%	23,006,959	+15.920%
2025-12-29	6.2700	6.3700	6.2538	6.3500	+2.419%	25,761,796	+18.110%
2025-12-26	6.0000	6.2100	5.9700	6.2000	+2.990%	20,456,740	+20.968%
2025-12-24	6.0600	6.0650	6.0050	6.0200	0.000%	9,660,923	+24.585%
2025-12-23	6.0700	6.1015	5.9900	6.0200	-0.905%	18,017,423	+24.585%
2025-12-22	6.0500	6.1299	5.9264	6.0750	-0.246%	34,981,502	+23.457%
2025-12-19	6.3200	6.3200	6.0401	6.0900	-4.094%	43,648,081	+23.153%
2025-12-18	6.5000	6.5175	6.3000	6.3500	-4.940%	50,881,121	+18.110%
2025-12-17	6.3200	6.6800	6.3200	6.6800	+5.780%	56,276,911	+12.275%
2025-12-16	6.5300	6.5500	6.2914	6.3150	-2.546%	48,772,393	+18.765%
2025-12-15	6.4100	6.4800	6.3200	6.4800	+0.310%	44,041,365	+15.741%
2025-12-12	6.3800	6.6700	6.3750	6.4600	+2.215%	47,488,950	+16.099%
2025-12-11	6.4200	6.5799	6.3101	6.3200	+0.158%	33,561,449	+18.671%
2025-12-10	6.4300	6.4961	6.2250	6.3100	-3.369%	37,440,713	+18.859%
2025-12-09	6.5550	6.5800	6.4918	6.5300	0.000%	18,340,487	+14.855%
2025-12-08	6.5200	6.6100	6.4500	6.5300	+0.153%	32,237,602	+14.855%
2025-12-05	6.6600	6.6950	6.5100	6.5200	-2.102%	26,448,128	+15.031%
2025-12-04	6.7300	6.8000	6.6500	6.6600	-1.040%	33,154,008	+12.613%
2025-12-03	6.9900	7.0350	6.7300	6.7300	-3.305%	28,555,425	+11.441%
2025-12-02	7.0100	7.0100	6.7401	6.9600	-1.834%	30,998,705	+7.759%
2025-12-01	7.2000	7.2700	7.0250	7.0900	+0.710%	26,171,247	+5.783%
2025-11-28	7.0700	7.1556	7.0400	7.0400	-1.676%	9,866,744	+6.534%
2025-11-26	7.1100	7.2400	7.0400	7.1600	-1.377%	27,739,626	+4.749%
2025-11-25	7.4100	7.5617	7.2099	7.2600	-0.684%	21,500,743	+3.306%
2025-11-24	7.5500	7.5698	7.1700	7.3100	-4.694%	31,709,996	+2.599%
2025-11-21	7.6100	8.0300	7.5200	7.6700	+0.524%	34,671,532	-2.216%
2025-11-20	6.9000	7.6850	6.8100	7.6300	+5.825%	44,130,947	-1.704%
2025-11-19	7.1000	7.3299	7.0201	7.2100	+1.264%	29,672,954	+4.022%
2025-11-18	7.0900	7.1900	6.9000	7.1200	+2.299%	33,841,583	+5.337%
2025-11-17	6.9900	7.1000	6.8400	6.9600	+1.754%	36,927,658	+7.759%
2025-11-14	7.1400	7.2250	6.7201	6.8400	-1.013%	30,132,005	+9.649%
2025-11-13	6.6000	6.9700	6.5500	6.9100	+6.471%	30,141,453	+8.538%
2025-11-12	6.2900	6.6165	6.2900	6.4900	+3.509%	22,930,377	+15.562%
2025-11-11	6.2800	6.3900	6.2100	6.2700	+1.456%	21,422,356	+19.617%
2025-11-10	6.5300	6.5700	6.1450	6.1800	-8.850%	34,237,923	+21.359%
2025-11-07	6.9500	7.1364	6.7500	6.7800	-1.597%	25,786,896	+10.619%
2025-11-06	6.4500	6.9050	6.3400	6.8900	+6.988%	30,351,718	+8.853%
2025-11-05	6.4000	6.6668	6.3710	6.4400	+1.417%	26,246,792	+16.460%
2025-11-04	6.3200	6.4900	6.2100	6.3500	+7.993%	35,920,420	+18.110%
2025-11-03	5.9600	6.0450	5.8700	5.8800	-3.289%	26,130,358	+27.551%
2025-10-31	6.1300	6.1699	5.9600	6.0800	-3.185%	20,129,538	+23.355%
2025-10-30	6.1600	6.2850	6.1150	6.2800	+2.280%	20,210,940	+19.427%
2025-10-29	6.3900	6.4150	6.1001	6.1400	-4.806%	30,911,522	+22.150%
2025-10-28	6.4500	6.5499	6.3730	6.4500	-0.309%	22,275,030	+16.279%
2025-10-27	6.4800	6.5200	6.3390	6.4700	-2.266%	22,953,647	+15.920%
2025-10-24	6.6800	6.6900	6.5700	6.6200	-2.216%	14,626,379	+13.293%
2025-10-23	6.9700	6.9850	6.7301	6.7700	-2.869%	16,864,138	+10.783%
2025-10-22	6.7300	7.2000	6.7250	6.9700	+3.412%	22,713,856	+7.604%
2025-10-21	6.7300	6.8500	6.7100	6.7400	-0.148%	13,118,989	+11.276%
2025-10-20	6.8300	6.9000	6.6801	6.7500	-1.747%	12,130,509	+11.111%
2025-10-17	6.9100	7.0350	6.7450	6.8700	0.000%	20,750,988	+9.170%
2025-10-16	6.7400	6.9392	6.6200	6.8700	+0.881%	23,304,332	+9.170%
2025-10-15	6.7200	6.9406	6.6400	6.8100	+0.147%	18,966,055	+10.132%
2025-10-14	6.9500	7.1500	6.7014	6.8000	-1.592%	23,982,438	+10.294%
2025-10-13	6.8200	7.0500	6.8200	6.9100	-1.003%	14,996,268	+8.538%
2025-10-10	6.6250	6.9800	6.5600	6.9800	+5.438%	17,142,242	+7.450%
2025-10-09	6.6700	6.8100	6.5365	6.6200	-0.750%	19,899,824	+13.293%
2025-10-08	6.7000	6.7650	6.6599	6.6700	-0.744%	14,157,537	+12.444%
2025-10-07	6.8000	6.8350	6.5750	6.7200	-1.466%	23,700,508	+11.607%
2025-10-06	6.8400	6.8971	6.6900	6.8200	-3.808%	23,111,203	+9.971%
2025-10-03	6.6200	7.1700	6.6100	7.0900	+7.587%	26,684,642	+5.783%
2025-10-02	6.6100	6.7399	6.5550	6.5900	-1.051%	15,168,497	+13.809%
2025-10-01	6.8100	6.8600	6.6200	6.6600	-1.479%	15,256,491	+12.613%
2025-09-30	6.8900	6.9200	6.7463	6.7600	-1.887%	17,571,353	+10.947%
2025-09-29	6.8700	6.9600	6.8000	6.8900	-0.720%	11,313,406	+8.853%
2025-09-26	6.9000	7.0450	6.8450	6.9400	+0.726%	18,839,103	+8.069%
2025-09-25	7.0300	7.0600	6.6800	6.8900	+0.437%	24,754,990	+8.853%
2025-09-24	6.7100	6.9550	6.6700	6.8600	+1.479%	18,361,887	+9.329%
2025-09-23	6.7500	6.9650	6.6335	6.7600	-2.734%	20,506,718	+10.947%
2025-09-22	6.9100	7.0000	6.8700	6.9500	+1.460%	11,960,606	+7.914%
2025-09-19	7.0600	7.0600	6.7600	6.8500	-2.837%	16,928,370	+9.489%
2025-09-18	7.3500	7.3850	6.9950	7.0500	-5.114%	23,561,806	+6.383%
2025-09-17	7.4000	7.7398	7.3800	7.4300	+0.951%	18,774,546	+0.942%
2025-09-16	7.3200	7.4000	7.3100	7.3600	+0.684%	10,820,221	+1.902%
2025-09-15	7.3700	7.4651	7.3000	7.3100	+0.274%	10,705,961	+2.599%
2025-09-12	7.5700	7.6399	7.2900	7.2900	-4.205%	14,623,729	+2.881%
2025-09-11	7.4900	7.6700	7.4900	7.6100	+1.332%	15,376,979	-1.445%
2025-09-10	7.5400	7.6650	7.4200	7.5100	-2.594%	17,690,430	-0.133%
2025-09-09	7.9700	8.0180	7.6900	7.7100	-3.985%	18,121,009	-2.724%
2025-09-08	8.0900	8.1000	7.9100	8.0300	-1.954%	12,158,994	-6.600%
2025-09-05	7.9300	8.4500	7.8900	8.1900	+2.120%	17,520,757	-8.425%
2025-09-04	8.1000	8.1865	7.9800	8.0200	-0.865%	12,142,645	-6.484%
2025-09-03	7.9300	8.1700	7.7745	8.0900	+1.506%	16,068,904	-7.293%
2025-09-02	8.2900	8.3200	7.9182	7.9700	-0.375%	15,310,149	-5.897%
2025-08-29	7.9800	8.1150	7.9163	8.0000	+1.010%	11,870,221	-6.250%
2025-08-28	7.9500	8.1550	7.9135	7.9200	-0.876%	12,617,042	-5.303%
2025-08-27	7.7200	8.0300	7.7200	7.9900	+2.567%	15,385,400	-6.133%
2025-08-26	8.0700	8.1000	7.7201	7.7900	-2.258%	17,573,348	-3.723%
2025-08-25	8.0200	8.3600	7.9030	7.9700	+0.886%	16,840,156	-5.897%
2025-08-22	8.0700	8.1800	7.6600	7.9000	-1.373%	21,156,111	-5.063%
2025-08-21	7.9700	8.1397	7.9200	8.0100	-0.125%	16,306,023	-6.367%
2025-08-20	8.2200	8.7050	8.0000	8.0200	+1.008%	32,472,829	-6.484%
2025-08-19	7.3700	7.9700	7.3200	7.9400	+9.517%	27,558,860	-5.542%
2025-08-18	7.2000	7.3550	7.0900	7.2500	+1.683%	18,105,526	+3.448%
2025-08-15	7.0250	7.2700	7.0200	7.1300	+2.443%	16,584,177	+5.189%
2025-08-14	6.9300	7.0349	6.8100	6.9600	+1.754%	15,511,785	+7.759%
2025-08-13	6.6700	6.8750	6.6650	6.8400	+1.333%	17,462,232	+9.649%
2025-08-12	6.8400	6.9349	6.7000	6.7500	-2.315%	14,015,069	+11.111%
2025-08-11	6.7700	6.9400	6.7500	6.9100	+2.370%	10,992,326	+8.538%
2025-08-08	6.8300	6.8488	6.7100	6.7500	-2.457%	13,573,705	+11.111%
2025-08-07	6.9800	7.0900	6.8400	6.9200	-1.565%	12,593,149	+8.382%
2025-08-06	7.3900	7.3900	6.9900	7.0300	-3.567%	15,106,012	+6.686%
2025-08-05	7.3700	7.4900	7.1450	7.2900	-7.838%	20,885,982	+2.881%
2025-08-04	8.0299	8.0600	7.8800	7.9100	-4.237%	13,886,881	-5.183%
2025-08-01	8.2100	8.4152	8.0547	8.2600	+2.864%	10,465,598	-9.201%
2025-07-31	7.9600	8.1200	7.9101	8.0300	0.000%	9,281,433	-6.600%
2025-07-30	8.1000	8.1371	7.9800	8.0300	-1.351%	7,497,506	-6.600%
2025-07-29	8.0200	8.2100	7.9500	8.1400	+0.993%	6,011,421	-7.862%
2025-07-28	7.9700	8.2950	7.9500	8.0600	+0.624%	15,308,711	-6.948%
2025-07-25	8.1700	8.1700	7.9300	8.0100	-2.436%	10,833,329	-6.367%
2025-07-24	8.2600	8.3362	8.1750	8.2100	-0.122%	9,551,923	-8.648%
2025-07-23	8.5100	8.5893	8.2200	8.2200	-3.747%	7,617,176	-8.759%
2025-07-22	8.4500	8.7600	8.4000	8.5400	+1.788%	7,317,300	-12.178%
2025-07-21	8.2700	8.4106	8.1900	8.3900	+1.084%	5,530,743	-10.608%
2025-07-18	8.2500	8.3800	8.2200	8.3000	+0.484%	4,652,123	-9.639%
2025-07-17	8.3900	8.4387	8.1700	8.2600	-2.133%	7,961,361	-9.201%
2025-07-16	8.5300	8.6200	8.4000	8.4400	-1.517%	5,969,843	-11.137%
2025-07-15	8.5400	8.6300	8.4500	8.5700	+0.587%	6,102,768	-12.485%
2025-07-14	8.9300	8.9600	8.5000	8.5200	-5.122%	8,224,272	-11.972%
2025-07-11	8.9800	9.0000	8.8200	8.9800	+0.447%	3,794,170	-16.481%
2025-07-10	8.8900	9.1274	8.7800	8.9400	+0.449%	7,477,130	-16.107%
2025-07-09	9.1200	9.2700	8.9000	8.9000	-2.305%	7,967,749	-15.730%
2025-07-08	9.1800	9.3701	9.1100	9.1100	-0.437%	5,428,050	-17.673%
2025-07-07	9.5000	9.6333	9.1400	9.1500	-3.684%	8,466,711	-18.033%
2025-07-03	9.4800	9.6200	9.4000	9.5000	-1.554%	4,149,002	-21.053%
2025-07-02	9.7000	9.7850	9.5400	9.6500	-0.924%	6,108,571	-22.280%
2025-07-01	9.4300	9.8900	9.3700	9.7400	+4.171%	8,121,262	-22.998%
2025-06-30	9.2500	9.4700	9.1737	9.3500	-4.397%	8,044,244	-19.786%
2025-06-27	8.9000	9.7800	8.9000	9.7800	+9.518%	9,874,684	-23.313%
2025-06-26	8.8900	9.0199	8.6900	8.9300	-0.998%	7,934,862	-16.013%
2025-06-25	8.9100	9.1000	8.7150	9.0200	+0.222%	6,993,239	-16.851%
2025-06-24	9.1500	9.3436	8.9600	9.0000	-2.913%	8,939,494	-16.667%
2025-06-23	9.3400	9.5250	9.1012	9.2700	-1.801%	9,473,691	-19.094%
2025-06-20	9.2200	9.4800	9.1200	9.4400	+2.054%	5,124,569	-20.551%
2025-06-18	9.3200	9.4200	9.2400	9.2500	-1.175%	3,897,119	-18.919%
2025-06-17	9.1600	9.5050	9.1400	9.3600	+2.183%	5,175,616	-19.872%
2025-06-16	9.2500	9.2500	8.9262	9.1600	-2.863%	6,474,241	-18.122%
2025-06-13	9.7100	9.7100	9.2500	9.4300	-1.566%	8,608,430	-20.467%
2025-06-12	9.5000	9.6200	9.4500	9.5800	+0.842%	4,925,459	-21.712%
2025-06-11	9.6700	9.7400	9.2900	9.5000	-2.564%	10,021,688	-21.053%
2025-06-10	9.8800	10.0050	9.6700	9.7500	-0.713%	7,001,652	-23.077%
2025-06-09	10.2000	10.3879	9.7901	9.8200	-3.251%	7,904,622	-23.625%
2025-06-06	10.5200	10.6700	10.1102	10.1500	-6.365%	7,427,376	-26.108%
2025-06-05	10.1200	10.9200	9.8500	10.8400	+7.753%	9,949,653	-30.812%
2025-06-04	9.8700	10.3850	9.8700	10.0600	+2.236%	5,282,406	-25.447%
2025-06-03	9.8400	10.0600	9.6700	9.8400	-0.706%	5,669,398	-23.780%
2025-06-02	9.9500	10.1450	9.7300	9.9100	-0.201%	8,702,287	-24.319%
2025-05-30	10.6500	10.7183	9.9200	9.9300	-7.628%	14,571,504	-24.471%
2025-05-29	10.4800	10.8150	10.3950	10.7500	+1.129%	4,390,167	-30.233%
2025-05-28	10.5800	10.6950	10.4601	10.6300	-0.281%	4,103,361	-29.445%
2025-05-27	10.3600	10.8699	10.2701	10.6600	+0.094%	7,264,730	-29.644%
2025-05-23	10.8800	10.9100	10.4699	10.6500	-0.838%	6,381,006	-29.577%
2025-05-22	10.7700	10.8100	10.3700	10.7400	-1.377%	7,147,559	-30.168%
2025-05-21	10.5100	10.9700	10.3500	10.8900	+4.111%	5,346,214	-31.129%
2025-05-20	10.3400	10.5412	10.2700	10.4600	+0.480%	3,954,215	-28.298%
2025-05-19	10.5300	10.5700	10.2902	10.4100	+2.562%	4,553,550	-27.954%
2025-05-16	10.1700	10.3750	10.1000	10.1500	-1.072%	4,042,856	-26.108%
2025-05-15	10.2400	10.4400	10.1046	10.2600	+1.584%	5,452,391	-26.901%
2025-05-14	10.1900	10.3100	9.8300	10.1000	-1.559%	8,293,658	-25.743%
2025-05-13	11.0300	11.0700	10.0400	10.2600	-8.229%	10,193,411	-26.901%
2025-05-12	10.9300	11.4999	10.9300	11.1800	-0.799%	4,486,327	-32.916%
2025-05-09	11.1400	11.4972	11.1200	11.2700	+1.532%	3,352,062	-33.452%
2025-05-08	11.8300	11.8600	10.9600	11.1000	-7.807%	7,791,741	-32.432%
2025-05-07	12.3400	12.4300	11.8800	12.0400	-1.392%	5,887,624	-37.708%
2025-05-06	11.8900	12.5290	11.8000	12.2100	+12.018%	11,400,821	-38.575%
2025-05-05	10.9200	11.1099	10.7800	10.9000	+0.368%	13,541,743	-31.193%
2025-05-02	11.3900	11.4399	10.8400	10.8600	-6.941%	6,068,695	-30.939%
2025-05-01	11.3100	11.6700	11.2700	11.6700	+2.100%	3,270,800	-35.733%
2025-04-30	12.1400	12.2200	11.4000	11.4300	-2.140%	5,951,199	-34.383%
2025-04-29	11.9000	11.9601	11.6300	11.6800	-1.268%	2,524,865	-35.788%
2025-04-28	11.9300	12.4297	11.7900	11.8300	-1.499%	3,446,666	-36.602%
2025-04-25	12.5700	12.7250	12.0000	12.0100	-4.683%	4,296,498	-37.552%
2025-04-24	13.4000	13.4900	12.5600	12.6000	-6.942%	3,779,035	-40.476%
2025-04-23	13.8000	13.9390	13.1100	13.5400	-7.133%	3,686,619	-44.609%
2025-04-22	14.7200	15.0000	14.1800	14.5800	-3.444%	1,851,009	-48.560%
2025-04-21	14.8100	15.3300	14.2100	15.1000	+3.213%	1,320,505	-50.331%
2025-04-17	14.5100	14.8690	14.4200	14.6300	-1.082%	1,501,641	-48.735%
2025-04-16	14.2600	15.2278	14.1483	14.7900	+5.794%	2,587,092	-49.290%
2025-04-15	14.7700	14.7900	13.8900	13.9800	-6.300%	3,400,694	-46.352%
2025-04-14	14.3700	15.1000	14.0905	14.9200	-4.604%	3,372,628	-49.732%
2025-04-11	15.7000	16.1590	15.4598	15.6400	+0.128%	2,014,419	-52.046%
2025-04-10	15.6600	16.3300	15.2601	15.6200	+3.444%	2,096,627	-51.985%
2025-04-09	18.4200	18.5521	14.7450	15.1000	-18.686%	4,290,674	-50.331%
2025-04-08	17.1800	19.0495	16.5000	18.5700	+0.324%	3,101,817	-59.612%
2025-04-07	21.4500	21.5000	17.7100	18.5100	-4.833%	8,059,390	-59.481%
2025-04-04	18.1400	19.8700	18.0000	19.4500	+11.589%	4,090,830	-61.440%
2025-04-03	17.8900	17.9000	17.0300	17.4300	+4.309%	1,544,640	-56.971%
2025-04-02	17.7400	17.7400	16.4980	16.7100	-3.074%	2,854,756	-55.117%
2025-04-01	17.4000	17.8200	17.1300	17.2400	-0.404%	1,892,509	-56.497%
2025-03-31	18.2000	18.4196	17.2600	17.3100	+1.704%	3,876,105	-56.672%
2025-03-28	16.4100	17.3300	16.4100	17.0200	+4.868%	2,088,544	-55.934%
2025-03-27	16.0700	16.2900	15.6300	16.2300	+2.397%	2,276,351	-53.789%
2025-03-26	15.2200	16.0800	15.0701	15.8500	+4.345%	2,046,384	-52.681%
2025-03-25	15.0700	15.4100	14.9491	15.1900	-0.654%	1,404,898	-50.625%
2025-03-24	15.8900	16.0900	15.2000	15.2900	-6.254%	2,591,635	-50.948%
2025-03-21	17.3600	17.6000	16.3100	16.3100	-4.115%	2,514,979	-54.016%
2025-03-20	17.4000	17.4600	16.5400	17.0100	-1.506%	1,992,158	-55.908%
2025-03-19	17.5600	17.9574	16.8800	17.2700	-2.594%	1,329,608	-56.572%
2025-03-18	17.4000	18.1400	17.3500	17.7300	+3.988%	2,173,836	-57.699%
2025-03-17	16.8400	17.6217	16.7900	17.0500	-1.331%	1,923,128	-56.012%
2025-03-14	18.0200	18.2400	17.0499	17.2800	-8.183%	2,334,484	-56.597%
2025-03-13	18.1900	19.1000	18.0127	18.8200	+4.847%	2,058,566	-60.149%
2025-03-12	17.9700	18.8900	17.7301	17.9500	-7.235%	2,109,764	-58.217%
2025-03-11	19.9200	19.9900	18.6810	19.3500	-2.124%	1,879,310	-61.240%
2025-03-10	18.6000	20.1488	18.5000	19.7700	+10.078%	3,029,549	-62.064%
2025-03-07	19.0900	19.3188	17.9100	17.9600	-5.424%	2,842,235	-58.241%
2025-03-06	17.6200	19.0900	17.5100	18.9900	+10.729%	3,855,898	-60.506%
2025-03-05	17.9900	18.7900	17.1200	17.1500	-6.743%	3,059,886	-56.268%
2025-03-04	19.3600	19.5400	17.5000	18.3900	-1.076%	2,873,080	-59.217%
2025-03-03	17.5000	18.7901	17.1000	18.5900	+1.696%	3,466,514	-59.656%
2025-02-28	19.3200	19.6400	18.2700	18.2800	-0.109%	2,971,284	-58.972%
2025-02-27	16.9100	18.4100	16.5810	18.3000	+5.233%	2,942,567	-59.016%
2025-02-26	17.4400	17.7500	16.9400	17.3900	-1.640%	1,803,605	-56.872%
2025-02-25	17.1800	18.1861	16.9800	17.6800	+3.151%	4,207,167	-57.579%
2025-02-24	16.3800	17.3700	15.8800	17.1400	+10.509%	7,385,897	-56.243%
2025-02-21	14.6200	15.6500	14.4400	15.5100	+4.727%	6,646,371	-51.644%
2025-02-20	15.2100	16.1224	14.6700	14.8100	+5.110%	14,121,728	-49.359%
2025-02-19	12.8600	14.4400	12.7205	14.0900	+10.078%	13,721,249	-46.771%
2025-02-18	13.2200	13.4902	12.7600	12.8000	-4.549%	7,589,827	-41.406%
2025-02-14	13.5700	13.6700	13.2336	13.4100	-0.887%	3,906,909	-44.072%
2025-02-13	13.6300	13.8300	13.4800	13.5300	-0.368%	3,069,289	-44.568%
2025-02-12	14.5100	14.5300	13.5710	13.5800	-4.299%	3,905,493	-44.772%
2025-02-11	13.7600	14.2500	13.4900	14.1900	+3.426%	4,060,054	-47.146%
2025-02-10	14.3200	14.7300	13.7000	13.7200	-5.118%	4,796,366	-45.335%
2025-02-07	14.3600	14.5200	13.7700	14.4600	+0.417%	7,875,710	-48.133%
2025-02-06	16.0000	16.1350	14.3800	14.4000	-9.661%	5,296,207	-47.917%
2025-02-05	15.9000	16.2599	15.6204	15.9400	+2.245%	2,688,037	-52.949%
2025-02-04	15.9300	16.3900	14.8300	15.5900	-23.877%	7,901,105	-51.892%
2025-02-03	21.4600	21.8100	20.3800	20.4800	-1.680%	2,090,203	-63.379%
2025-01-31	21.1500	21.1500	20.1000	20.8300	-1.280%	398,942	-63.994%
2025-01-30	21.4800	21.5805	20.9723	21.1000	-2.088%	118,047	-64.455%
2025-01-29	21.5000	22.0114	21.2700	21.5500	+0.701%	246,130	-65.197%
2025-01-28	22.7200	23.2350	21.2450	21.4000	-6.140%	292,960	-64.953%
2025-01-27	23.2400	23.5500	22.4810	22.8000	+4.348%	540,282	-67.105%
2025-01-24	21.8000	21.9500	20.9575	21.8500	-0.046%	907,854	-65.675%
2025-01-23	22.6000	22.6000	21.8100	21.8600	-2.671%	290,765	-65.691%
2025-01-22	23.2200	23.3300	22.3400	22.4600	-4.992%	349,258	-66.607%
2025-01-21	23.5600	24.4300	23.5000	23.6400	-2.031%	158,399	-68.274%
2025-01-17	24.3900	24.7068	23.8900	24.1300	-3.325%	70,540	-68.918%
2025-01-16	25.2000	25.2290	24.1900	24.9600	-1.577%	109,295	-69.952%
2025-01-15	25.2600	25.6900	25.1060	25.3600	-3.354%	127,926	-70.426%
2025-01-14	25.6900	26.5310	25.3500	26.2400	-1.649%	109,620	-71.418%
2025-01-13	27.0100	27.2300	26.3800	26.6800	+3.491%	179,669	-71.889%
2025-01-10	26.3200	26.5700	25.4000	25.7800	+1.496%	248,563	-70.908%
2025-01-08	25.4400	25.9563	24.9800	25.4000	+2.626%	269,753	-70.472%
2025-01-07	23.2400	24.8293	23.2400	24.7500	+7.702%	230,014	-69.697%
2025-01-06	22.2000	23.3190	21.8500	22.9800	+5.124%	152,948	-67.363%
2025-01-03	23.3200	23.3200	21.8600	21.8600	-6.301%	154,629	-65.691%
2025-01-02	23.0200	24.1310	22.9515	23.3300	+0.647%	242,984	-67.853%
2024-12-31	22.5500	23.3100	22.5500	23.1800	+1.935%	176,767	-67.645%
2024-12-30	22.8300	23.0000	22.1400	22.7400	+2.479%	329,192	-67.018%
2024-12-27	21.5600	22.4495	21.4800	22.1900	+3.789%	275,976	-66.201%
2024-12-26	21.1400	21.5457	21.0200	21.3800	+0.259%	130,704	-64.920%
2024-12-24	21.6300	21.6700	20.6500	21.3247	-2.000%	241,967	-64.830%
2024-12-23	21.7800	22.5900	21.3910	21.7600	-0.183%	320,434	-65.533%
2024-12-20	24.3700	24.5000	21.7600	21.8000	-8.267%	263,648	-65.596%
2024-12-19	24.0000	24.0989	23.0300	23.7646	-3.808%	204,720	-68.440%
2024-12-18	23.8300	24.9700	22.7500	24.7055	+3.836%	98,926	-69.642%
2024-12-17	24.1600	24.5800	23.5650	23.7929	+1.679%	36,850	-68.478%
2024-12-16	23.5800	24.7000	22.9100	23.4000	+0.455%	43,281	-67.949%
2024-12-13	24.0500	24.2300	23.2940	23.2940	-3.782%	21,454	-67.803%
2024-12-12	24.5100	24.6300	23.7167	24.2096	-0.906%	52,728	-69.021%
2024-12-11	24.4309	24.4309	24.4309	24.4309	0.000%	202	-69.301%

.dark-mode .cZnj7G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cZnj7G{ 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