Dark

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

At Close

Aug 25, 2026 3:59:46 PM EDT

5.29USD+1.829%(+0.09)26,105,702

5.36Bid 5.37Ask 0.01Spread

Pre-market

Aug 26, 2026 8:21:30 AM EDT

5.36USD+1.323%(+0.07)30,203

After-hours

Aug 25, 2026 4:50:30 PM EDT

5.30USD+0.189%(+0.01)14,631

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	5.1800	5.3200	5.090000	5.2900	+1.731%	26,119,335	0.000%
2026-08-24	5.1600	5.3300	5.120000	5.2000	+2.161%	26,612,348	+1.731%
2026-08-21	5.2750	5.3100	5.010000	5.0900	-3.416%	50,241,074	+3.929%
2026-08-20	5.2100	5.3250	5.190000	5.2700	+0.958%	27,680,863	+0.380%
2026-08-19	5.3050	5.3901	5.180000	5.2200	-2.247%	26,295,614	+1.341%
2026-08-18	5.3200	5.3600	5.235000	5.3400	+0.565%	21,516,111	-0.936%
2026-08-17	5.2600	5.3150	5.190100	5.3100	+0.759%	18,909,904	-0.377%
2026-08-14	5.1100	5.2700	5.090000	5.2700	+3.131%	16,395,058	+0.380%
2026-08-13	5.2850	5.3300	5.090000	5.1100	-4.664%	31,895,999	+3.523%
2026-08-12	5.2750	5.4500	5.250000	5.3600	+2.290%	27,244,752	-1.306%
2026-08-11	5.2600	5.3151	5.160000	5.2400	-0.190%	31,053,560	+0.954%
2026-08-10	5.3700	5.3700	5.110000	5.2500	-1.685%	36,793,059	+0.762%
2026-08-07	5.7900	5.7900	5.320100	5.3400	-10.252%	46,061,911	-0.936%
2026-08-06	5.9500	6.0700	5.875000	5.9500	+1.536%	31,330,857	-11.092%
2026-08-05	5.7500	5.8600	5.590000	5.8600	+2.448%	27,775,091	-9.727%
2026-08-04	6.8400	6.9400	5.590000	5.7200	-29.208%	64,429,640	-7.517%
2026-08-03	8.0100	8.2100	8.000000	8.0800	-2.061%	33,614,665	-34.530%
2026-07-31	8.3150	8.4850	8.230000	8.2500	-0.722%	23,593,411	-35.879%
2026-07-30	8.3950	8.4400	8.210100	8.3100	+0.605%	25,488,533	-36.342%
2026-07-29	8.2050	8.2900	7.975000	8.2600	+0.487%	32,252,490	-35.956%
2026-07-28	8.0800	8.5530	8.010000	8.2200	+6.073%	39,706,840	-35.645%
2026-07-27	8.1100	8.1600	7.690000	7.7494	-6.970%	44,478,417	-31.737%
2026-07-24	8.1800	8.3850	8.170000	8.3300	+0.483%	41,354,082	-36.495%
2026-07-23	8.1100	8.4698	8.100000	8.2900	+0.852%	37,229,306	-36.188%
2026-07-22	7.7600	8.2799	7.755000	8.2200	+6.202%	42,822,105	-35.645%
2026-07-21	7.6700	7.8150	7.630000	7.7400	+1.724%	34,722,359	-31.654%
2026-07-20	7.7900	7.7900	7.515000	7.6088	-1.948%	61,188,599	-30.475%
2026-07-17	7.7900	7.9500	7.625000	7.7600	+1.561%	49,387,570	-31.830%
2026-07-16	7.7000	7.9600	7.615000	7.6407	-0.512%	42,274,691	-30.766%
2026-07-15	7.6400	7.7294	7.500000	7.6800	+0.130%	45,731,647	-31.120%
2026-07-14	8.2850	8.3485	7.550000	7.6700	-2.788%	47,522,701	-31.030%
2026-07-13	8.0300	8.1403	7.854000	7.8900	-2.713%	57,102,656	-32.953%
2026-07-10	7.7600	8.1600	7.760000	8.1100	+1.884%	40,358,119	-34.772%
2026-07-09	8.0200	8.2099	7.950000	7.9600	+2.445%	35,033,547	-33.543%
2026-07-08	7.9300	8.0800	7.760000	7.7700	+1.702%	44,980,061	-31.918%
2026-07-07	7.6900	7.8100	7.385000	7.6400	-1.419%	55,843,801	-30.759%
2026-07-06	8.0900	8.1000	7.655000	7.7500	-2.638%	30,205,329	-31.742%
2026-07-02	7.9900	8.0199	7.720000	7.9600	-2.570%	70,131,634	-33.543%
2026-07-01	8.5900	8.6500	7.980000	8.1700	-7.788%	81,080,611	-35.251%
2026-06-30	8.9900	9.0200	8.700000	8.8600	-0.784%	36,717,948	-40.293%
2026-06-29	8.8900	9.0150	8.665000	8.9300	-2.511%	43,739,658	-40.761%
2026-06-26	9.5000	9.5500	9.055000	9.1600	-5.078%	39,308,139	-42.249%
2026-06-25	9.3200	9.7293	9.260000	9.6500	+5.234%	54,916,479	-45.181%
2026-06-24	9.1000	9.2500	8.830000	9.1700	+3.034%	50,449,508	-42.312%
2026-06-23	8.6600	8.9450	8.600000	8.9000	+1.714%	40,958,319	-40.562%
2026-06-22	8.3350	8.7600	8.140000	8.7500	+7.230%	45,706,256	-39.543%
2026-06-18	8.0100	8.3700	7.985000	8.1600	+1.619%	39,437,652	-35.172%
2026-06-17	7.9600	8.0697	7.700000	8.0300	+2.033%	60,022,791	-34.122%
2026-06-16	7.8000	8.0800	7.800000	7.8700	+1.027%	37,652,917	-32.783%
2026-06-15	8.0900	8.1000	7.770000	7.7900	-5.231%	53,332,988	-32.092%
2026-06-12	8.0300	8.2950	8.020000	8.2200	+2.494%	35,344,692	-35.645%
2026-06-11	8.1600	8.2550	7.995000	8.0200	-0.620%	36,379,467	-34.040%
2026-06-10	8.1150	8.1550	7.890100	8.0700	+1.382%	37,059,830	-34.449%
2026-06-09	7.8000	8.2299	7.685000	7.9600	+3.109%	31,115,266	-33.543%
2026-06-08	7.7600	7.7731	7.635000	7.7200	-0.387%	28,738,606	-31.477%
2026-06-05	7.5100	7.8399	7.430000	7.7500	+4.362%	37,064,426	-31.742%
2026-06-04	7.2350	7.5099	7.189900	7.4261	+0.353%	46,357,808	-28.765%
2026-06-03	7.0600	7.4451	6.970000	7.4000	+6.628%	28,696,360	-28.514%
2026-06-02	6.7500	7.0499	6.640000	6.9400	+5.072%	31,897,219	-23.775%
2026-06-01	6.6300	6.8050	6.465000	6.6050	-2.437%	37,063,659	-19.909%
2026-05-29	7.2200	7.3300	6.710000	6.7700	-9.249%	46,509,913	-21.861%
2026-05-28	8.0800	8.0850	7.445000	7.4600	-8.128%	41,636,469	-29.088%
2026-05-27	8.0650	8.1650	7.930000	8.1200	+3.177%	30,611,888	-34.852%
2026-05-26	7.9000	8.0699	7.750400	7.8700	+0.127%	41,678,773	-32.783%
2026-05-22	7.8200	8.0099	7.740000	7.8600	+0.383%	30,206,536	-32.697%
2026-05-21	7.9000	7.9300	7.755000	7.8300	-0.136%	41,117,489	-32.439%
2026-05-20	8.0100	8.1100	7.830000	7.8407	-1.313%	43,268,968	-32.532%
2026-05-19	7.9400	8.0450	7.820000	7.9450	-0.188%	46,697,853	-33.417%
2026-05-18	8.1200	8.1700	7.901100	7.9600	-0.748%	54,578,855	-33.543%
2026-05-15	8.0800	8.1200	7.920000	8.0200	-0.125%	34,062,719	-34.040%
2026-05-14	8.2800	8.3000	7.980000	8.0300	-2.785%	46,186,313	-34.122%
2026-05-13	8.0200	8.3399	7.859900	8.2600	+4.425%	42,173,597	-35.956%
2026-05-12	7.8800	8.0550	7.835000	7.9100	+0.764%	47,996,753	-33.123%
2026-05-11	7.9700	8.0950	7.840700	7.8500	+0.512%	46,775,809	-32.611%
2026-05-08	7.9100	8.0799	7.800000	7.8100	-0.383%	48,306,272	-32.266%
2026-05-07	7.9700	7.9800	7.610100	7.8400	-2.609%	58,524,678	-32.526%
2026-05-06	8.0400	8.1900	7.920000	8.0500	+1.770%	55,856,076	-34.286%
2026-05-05	7.6900	7.9700	7.558000	7.9100	+6.892%	53,213,941	-33.123%
2026-05-04	7.3000	7.4350	7.216402	7.4000	-1.333%	42,596,302	-28.514%
2026-05-01	7.5400	7.6403	7.370000	7.5000	-3.599%	40,695,104	-29.467%
2026-04-30	7.8100	7.9050	7.700000	7.7800	-0.639%	31,777,927	-32.005%
2026-04-29	7.7400	8.0099	7.740000	7.8300	+2.353%	27,431,402	-32.439%
2026-04-28	7.5800	7.6950	7.520000	7.6500	+1.325%	40,323,332	-30.850%
2026-04-27	7.6400	7.6600	7.450000	7.5500	0.000%	43,546,027	-29.934%
2026-04-24	7.5600	7.7800	7.530000	7.5500	-1.048%	41,997,263	-29.934%
2026-04-23	7.2600	7.7000	7.220000	7.6300	+7.163%	46,238,234	-30.668%
2026-04-22	7.3200	7.3750	7.105000	7.1200	-4.301%	39,766,225	-25.702%
2026-04-21	7.4100	7.5450	7.250000	7.4400	0.000%	46,867,153	-28.898%
2026-04-20	7.4900	7.5500	7.390000	7.4400	+0.270%	43,031,384	-28.898%
2026-04-17	7.4800	7.5889	7.320100	7.4200	-2.625%	48,246,026	-28.706%
2026-04-16	7.5300	7.7850	7.505000	7.6200	-0.392%	38,439,949	-30.577%
2026-04-15	7.9600	8.0750	7.620100	7.6500	-4.613%	54,919,922	-30.850%
2026-04-14	8.1100	8.1250	7.880000	8.0200	-2.670%	66,239,016	-34.040%
2026-04-13	8.3700	8.4400	8.096500	8.2400	-3.173%	71,203,998	-35.801%
2026-04-10	8.5000	8.8599	8.445000	8.5100	+1.794%	64,424,175	-37.838%
2026-04-09	7.8700	8.4650	7.870000	8.3600	+7.317%	60,508,756	-36.722%
2026-04-08	7.0800	7.8600	7.025000	7.7900	+6.231%	60,563,318	-32.092%
2026-04-07	7.4800	7.6100	7.320000	7.3331	-1.304%	43,846,652	-27.861%
2026-04-06	7.4200	7.5000	7.300000	7.4300	+0.405%	28,550,153	-28.802%
2026-04-02	7.6600	7.8100	7.400000	7.4000	-1.465%	48,212,148	-28.514%
2026-04-01	7.4700	7.6050	7.410000	7.5100	0.000%	48,385,124	-29.561%
2026-03-31	7.8650	7.9300	7.420000	7.5100	-6.242%	73,208,557	-29.561%
2026-03-30	7.6900	8.0850	7.670000	8.0100	+3.756%	83,156,020	-33.958%
2026-03-27	7.5800	7.7900	7.570000	7.7200	+3.209%	68,085,690	-31.477%
2026-03-26	7.2300	7.5000	7.230000	7.4800	+4.762%	48,511,008	-29.278%
2026-03-25	7.0400	7.1500	6.900000	7.1400	0.000%	73,781,283	-25.910%
2026-03-24	6.9200	7.2850	6.840000	7.1400	+2.882%	55,820,944	-25.910%
2026-03-23	7.3100	7.3100	6.932100	6.9400	-6.720%	88,529,984	-23.775%
2026-03-20	7.2300	7.5200	7.180000	7.4400	+3.190%	58,942,959	-28.898%
2026-03-19	7.3400	7.4591	7.190000	7.2100	-2.038%	74,884,998	-26.630%
2026-03-18	7.2500	7.3600	7.161800	7.3600	+1.517%	54,050,638	-28.125%
2026-03-17	7.3600	7.3800	7.160000	7.2500	-1.495%	73,140,004	-27.034%
2026-03-16	7.3600	7.4300	7.299300	7.3600	-0.942%	52,258,031	-28.125%
2026-03-13	7.3300	7.5500	7.269800	7.4300	+1.503%	67,687,867	-28.802%
2026-03-12	7.3400	7.4301	7.195000	7.3200	-1.215%	88,762,936	-27.732%
2026-03-11	7.4200	7.5150	7.320800	7.4100	-0.269%	80,694,058	-28.610%
2026-03-10	7.2000	7.4699	7.180000	7.4300	+3.602%	80,713,412	-28.802%
2026-03-09	7.2250	7.3400	7.095000	7.1717	+0.444%	70,912,597	-26.238%
2026-03-06	7.4700	7.4750	6.940100	7.1400	-2.857%	97,027,897	-25.910%
2026-03-05	7.3600	7.5100	7.185000	7.3500	+0.136%	81,746,578	-28.027%
2026-03-04	7.5700	7.6000	7.260000	7.3400	-3.801%	71,910,188	-27.929%
2026-03-03	7.9200	8.1200	7.630000	7.6300	-1.675%	67,174,072	-30.668%
2026-03-02	8.0150	8.0300	7.635000	7.7600	-5.596%	98,236,398	-31.830%
2026-02-27	8.4000	8.4200	8.170100	8.2200	-0.844%	67,714,516	-35.645%
2026-02-26	8.4200	8.5000	8.190000	8.2900	-1.310%	55,774,978	-36.188%
2026-02-25	8.6400	8.7400	8.270000	8.4000	-4.219%	53,657,335	-37.024%
2026-02-24	8.7600	8.9200	8.680000	8.7700	+1.387%	47,946,389	-39.681%
2026-02-23	8.5700	8.8401	8.565000	8.6500	+3.593%	47,494,260	-38.844%
2026-02-20	8.5450	8.6100	8.300000	8.3500	-0.239%	44,170,074	-36.647%
2026-02-19	8.5300	8.6100	8.290100	8.3700	+0.360%	45,099,614	-36.798%
2026-02-18	8.3100	8.3700	7.980000	8.3400	-1.767%	62,549,491	-36.571%
2026-02-17	8.7700	8.8600	8.409900	8.4900	-1.164%	50,283,785	-37.691%
2026-02-13	8.8100	8.9400	8.455000	8.5900	-1.604%	49,460,860	-38.417%
2026-02-12	8.3600	8.9000	8.330000	8.7300	+4.551%	55,727,389	-39.404%
2026-02-11	8.1300	8.4950	8.130000	8.3500	+2.959%	51,187,501	-36.647%
2026-02-10	7.8000	8.2100	7.780000	8.1100	+2.399%	46,458,794	-34.772%
2026-02-09	8.3100	8.4200	7.740000	7.9200	-5.150%	45,454,864	-33.207%
2026-02-06	8.3900	8.5850	8.230100	8.3500	-4.462%	48,743,472	-36.647%
2026-02-05	8.3400	8.8399	8.280000	8.7400	+6.846%	61,533,811	-39.474%
2026-02-04	7.4500	8.3600	7.430000	8.1800	+11.749%	50,722,740	-35.330%
2026-02-03	6.9500	7.5730	6.950000	7.3200	-6.989%	79,073,272	-27.732%
2026-02-02	7.7100	7.9255	7.670000	7.8700	-0.757%	44,354,723	-32.783%
2026-01-30	7.7400	7.9999	7.710000	7.9300	+3.525%	39,633,005	-33.291%
2026-01-29	7.3900	7.8800	7.390000	7.6600	+3.654%	38,818,689	-30.940%
2026-01-28	7.0900	7.4000	7.065000	7.3900	+4.972%	40,811,424	-28.417%
2026-01-27	6.9500	7.0800	6.880000	7.0400	+1.004%	25,489,779	-24.858%
2026-01-26	6.9300	6.9700	6.840000	6.9700	+1.456%	25,845,515	-24.103%
2026-01-23	6.9700	7.0100	6.770000	6.8700	-2.137%	35,239,502	-22.999%
2026-01-22	6.8900	7.0700	6.890000	7.0200	-0.284%	28,723,039	-24.644%
2026-01-21	6.9100	7.2200	6.879900	7.0400	+1.881%	42,688,766	-24.858%
2026-01-20	6.9600	7.0050	6.780000	6.9100	+1.468%	43,917,626	-23.444%
2026-01-16	6.5100	6.8550	6.395000	6.8100	+3.495%	42,838,965	-22.320%
2026-01-15	6.5200	6.6050	6.455000	6.5800	+0.766%	44,687,944	-19.605%
2026-01-14	6.5400	6.7000	6.420000	6.5300	+0.307%	43,199,757	-18.989%
2026-01-13	6.5200	6.6168	6.435000	6.5100	+0.308%	40,274,104	-18.740%
2026-01-12	6.5500	6.6050	6.380000	6.4900	-1.067%	40,954,573	-18.490%
2026-01-09	6.5800	6.6669	6.520100	6.5600	-0.455%	41,378,229	-19.360%
2026-01-08	6.2800	6.6700	6.280000	6.5900	+2.808%	65,559,984	-19.727%
2026-01-07	6.4800	6.5600	6.210100	6.4100	-1.080%	54,302,903	-17.473%
2026-01-06	6.6100	6.6700	6.460000	6.4800	-3.284%	39,315,266	-18.364%
2026-01-05	6.6700	6.7874	6.620000	6.7000	-3.736%	43,508,940	-21.045%
2026-01-02	6.4700	7.0060	6.460000	6.9600	+5.615%	57,173,058	-23.994%
2025-12-31	6.4700	6.6000	6.450000	6.5900	+1.855%	22,874,456	-19.727%
2025-12-30	6.3400	6.4800	6.330000	6.4700	+1.890%	23,006,959	-18.238%
2025-12-29	6.2700	6.3700	6.253800	6.3500	+2.419%	25,761,796	-16.693%
2025-12-26	6.0000	6.2100	5.970000	6.2000	+2.990%	20,456,740	-14.677%
2025-12-24	6.0600	6.0650	6.005000	6.0200	0.000%	9,660,923	-12.126%
2025-12-23	6.0700	6.1015	5.990000	6.0200	-0.905%	18,017,423	-12.126%
2025-12-22	6.0500	6.1299	5.926400	6.0750	-0.246%	34,981,502	-12.922%
2025-12-19	6.3200	6.3200	6.040100	6.0900	-4.094%	43,648,081	-13.136%
2025-12-18	6.5000	6.5175	6.300000	6.3500	-4.940%	50,881,121	-16.693%
2025-12-17	6.3200	6.6800	6.320000	6.6800	+5.780%	56,276,911	-20.808%
2025-12-16	6.5300	6.5500	6.291400	6.3150	-2.546%	48,772,393	-16.231%
2025-12-15	6.4100	6.4800	6.320000	6.4800	+0.310%	44,041,365	-18.364%
2025-12-12	6.3800	6.6700	6.375000	6.4600	+2.215%	47,488,950	-18.111%
2025-12-11	6.4200	6.5799	6.310100	6.3200	+0.158%	33,561,449	-16.297%
2025-12-10	6.4300	6.4961	6.225000	6.3100	-3.369%	37,440,713	-16.165%
2025-12-09	6.5550	6.5800	6.491800	6.5300	0.000%	18,340,487	-18.989%
2025-12-08	6.5200	6.6100	6.450000	6.5300	+0.153%	32,237,602	-18.989%
2025-12-05	6.6600	6.6950	6.510000	6.5200	-2.102%	26,448,128	-18.865%
2025-12-04	6.7300	6.8000	6.650000	6.6600	-1.040%	33,154,008	-20.571%
2025-12-03	6.9900	7.0350	6.730000	6.7300	-3.305%	28,555,425	-21.397%
2025-12-02	7.0100	7.0100	6.740100	6.9600	-1.834%	30,998,705	-23.994%
2025-12-01	7.2000	7.2700	7.025000	7.0900	+0.710%	26,171,247	-25.388%
2025-11-28	7.0700	7.1556	7.040000	7.0400	-1.676%	9,866,744	-24.858%
2025-11-26	7.1100	7.2400	7.040000	7.1600	-1.377%	27,739,626	-26.117%
2025-11-25	7.4100	7.5617	7.209900	7.2600	-0.684%	21,500,743	-27.135%
2025-11-24	7.5500	7.5698	7.170000	7.3100	-4.694%	31,709,996	-27.633%
2025-11-21	7.6100	8.0300	7.520000	7.6700	+0.524%	34,671,532	-31.030%
2025-11-20	6.9000	7.6850	6.810000	7.6300	+5.825%	44,130,947	-30.668%
2025-11-19	7.1000	7.3299	7.020100	7.2100	+1.264%	29,672,954	-26.630%
2025-11-18	7.0900	7.1900	6.900000	7.1200	+2.299%	33,841,583	-25.702%
2025-11-17	6.9900	7.1000	6.840000	6.9600	+1.754%	36,927,658	-23.994%
2025-11-14	7.1400	7.2250	6.720100	6.8400	-1.013%	30,132,005	-22.661%
2025-11-13	6.6000	6.9700	6.550000	6.9100	+6.471%	30,141,453	-23.444%
2025-11-12	6.2900	6.6165	6.290000	6.4900	+3.509%	22,930,377	-18.490%
2025-11-11	6.2800	6.3900	6.210000	6.2700	+1.456%	21,422,356	-15.630%
2025-11-10	6.5300	6.5700	6.145000	6.1800	-8.850%	34,237,923	-14.401%
2025-11-07	6.9500	7.1364	6.750000	6.7800	-1.597%	25,786,896	-21.976%
2025-11-06	6.4500	6.9050	6.340000	6.8900	+6.988%	30,351,718	-23.222%
2025-11-05	6.4000	6.6668	6.371000	6.4400	+1.417%	26,246,792	-17.857%
2025-11-04	6.3200	6.4900	6.210000	6.3500	+7.993%	35,920,420	-16.693%
2025-11-03	5.9600	6.0450	5.870000	5.8800	-3.289%	26,130,358	-10.034%
2025-10-31	6.1300	6.1699	5.960000	6.0800	-3.185%	20,129,538	-12.993%
2025-10-30	6.1600	6.2850	6.115000	6.2800	+2.280%	20,210,940	-15.764%
2025-10-29	6.3900	6.4150	6.100100	6.1400	-4.806%	30,911,522	-13.844%
2025-10-28	6.4500	6.5499	6.373000	6.4500	-0.309%	22,275,030	-17.984%
2025-10-27	6.4800	6.5200	6.339000	6.4700	-2.266%	22,953,647	-18.238%
2025-10-24	6.6800	6.6900	6.570000	6.6200	-2.216%	14,626,379	-20.091%
2025-10-23	6.9700	6.9850	6.730100	6.7700	-2.869%	16,864,138	-21.861%
2025-10-22	6.7300	7.2000	6.725000	6.9700	+3.412%	22,713,856	-24.103%
2025-10-21	6.7300	6.8500	6.710000	6.7400	-0.148%	13,118,989	-21.513%
2025-10-20	6.8300	6.9000	6.680100	6.7500	-1.747%	12,130,509	-21.630%
2025-10-17	6.9100	7.0350	6.745000	6.8700	0.000%	20,750,988	-22.999%
2025-10-16	6.7400	6.9392	6.620000	6.8700	+0.881%	23,304,332	-22.999%
2025-10-15	6.7200	6.9406	6.640000	6.8100	+0.147%	18,966,055	-22.320%
2025-10-14	6.9500	7.1500	6.701400	6.8000	-1.592%	23,982,438	-22.206%
2025-10-13	6.8200	7.0500	6.820000	6.9100	-1.003%	14,996,268	-23.444%
2025-10-10	6.6250	6.9800	6.560000	6.9800	+5.438%	17,142,242	-24.212%
2025-10-09	6.6700	6.8100	6.536500	6.6200	-0.750%	19,899,824	-20.091%
2025-10-08	6.7000	6.7650	6.659900	6.6700	-0.744%	14,157,537	-20.690%
2025-10-07	6.8000	6.8350	6.575000	6.7200	-1.466%	23,700,508	-21.280%
2025-10-06	6.8400	6.8971	6.690000	6.8200	-3.808%	23,111,203	-22.434%
2025-10-03	6.6200	7.1700	6.610000	7.0900	+7.587%	26,684,642	-25.388%
2025-10-02	6.6100	6.7399	6.555000	6.5900	-1.051%	15,168,497	-19.727%
2025-10-01	6.8100	6.8600	6.620000	6.6600	-1.479%	15,256,491	-20.571%
2025-09-30	6.8900	6.9200	6.746300	6.7600	-1.887%	17,571,353	-21.746%
2025-09-29	6.8700	6.9600	6.800000	6.8900	-0.720%	11,313,406	-23.222%
2025-09-26	6.9000	7.0450	6.845000	6.9400	+0.726%	18,839,103	-23.775%
2025-09-25	7.0300	7.0600	6.680000	6.8900	+0.437%	24,754,990	-23.222%
2025-09-24	6.7100	6.9550	6.670000	6.8600	+1.479%	18,361,887	-22.886%
2025-09-23	6.7500	6.9650	6.633500	6.7600	-2.734%	20,506,718	-21.746%
2025-09-22	6.9100	7.0000	6.870000	6.9500	+1.460%	11,960,606	-23.885%
2025-09-19	7.0600	7.0600	6.760000	6.8500	-2.837%	16,928,370	-22.774%
2025-09-18	7.3500	7.3850	6.995000	7.0500	-5.114%	23,561,806	-24.965%
2025-09-17	7.4000	7.7398	7.380000	7.4300	+0.951%	18,774,546	-28.802%
2025-09-16	7.3200	7.4000	7.310000	7.3600	+0.684%	10,820,221	-28.125%
2025-09-15	7.3700	7.4651	7.300000	7.3100	+0.274%	10,705,961	-27.633%
2025-09-12	7.5700	7.6399	7.290000	7.2900	-4.205%	14,623,729	-27.435%
2025-09-11	7.4900	7.6700	7.490000	7.6100	+1.332%	15,376,979	-30.486%
2025-09-10	7.5400	7.6650	7.420000	7.5100	-2.594%	17,690,430	-29.561%
2025-09-09	7.9700	8.0180	7.690000	7.7100	-3.985%	18,121,009	-31.388%
2025-09-08	8.0900	8.1000	7.910000	8.0300	-1.954%	12,158,994	-34.122%
2025-09-05	7.9300	8.4500	7.890000	8.1900	+2.120%	17,520,757	-35.409%
2025-09-04	8.1000	8.1865	7.980000	8.0200	-0.865%	12,142,645	-34.040%
2025-09-03	7.9300	8.1700	7.774500	8.0900	+1.506%	16,068,904	-34.611%
2025-09-02	8.2900	8.3200	7.918200	7.9700	-0.375%	15,310,149	-33.626%
2025-08-29	7.9800	8.1150	7.916300	8.0000	+1.010%	11,870,221	-33.875%
2025-08-28	7.9500	8.1550	7.913500	7.9200	-0.876%	12,617,042	-33.207%
2025-08-27	7.7200	8.0300	7.720000	7.9900	+2.567%	15,385,400	-33.792%
2025-08-26	8.0700	8.1000	7.720100	7.7900	-2.258%	17,573,348	-32.092%
2025-08-25	8.0200	8.3600	7.903000	7.9700	+0.886%	16,840,156	-33.626%
2025-08-22	8.0700	8.1800	7.660000	7.9000	-1.373%	21,156,111	-33.038%
2025-08-21	7.9700	8.1397	7.920000	8.0100	-0.125%	16,306,023	-33.958%
2025-08-20	8.2200	8.7050	8.000000	8.0200	+1.008%	32,472,829	-34.040%
2025-08-19	7.3700	7.9700	7.320000	7.9400	+9.517%	27,558,860	-33.375%
2025-08-18	7.2000	7.3550	7.090000	7.2500	+1.683%	18,105,526	-27.034%
2025-08-15	7.0250	7.2700	7.020000	7.1300	+2.443%	16,584,177	-25.806%
2025-08-14	6.9300	7.0349	6.810000	6.9600	+1.754%	15,511,785	-23.994%
2025-08-13	6.6700	6.8750	6.665000	6.8400	+1.333%	17,462,232	-22.661%
2025-08-12	6.8400	6.9349	6.700000	6.7500	-2.315%	14,015,069	-21.630%
2025-08-11	6.7700	6.9400	6.750000	6.9100	+2.370%	10,992,326	-23.444%
2025-08-08	6.8300	6.8488	6.710000	6.7500	-2.457%	13,573,705	-21.630%
2025-08-07	6.9800	7.0900	6.840000	6.9200	-1.565%	12,593,149	-23.555%
2025-08-06	7.3900	7.3900	6.990000	7.0300	-3.567%	15,106,012	-24.751%
2025-08-05	7.3700	7.4900	7.145000	7.2900	-7.838%	20,885,982	-27.435%
2025-08-04	8.0299	8.0600	7.880000	7.9100	-4.237%	13,886,881	-33.123%
2025-08-01	8.2100	8.4152	8.054700	8.2600	+2.864%	10,465,598	-35.956%
2025-07-31	7.9600	8.1200	7.910100	8.0300	0.000%	9,281,433	-34.122%
2025-07-30	8.1000	8.1371	7.980000	8.0300	-1.351%	7,497,506	-34.122%
2025-07-29	8.0200	8.2100	7.950000	8.1400	+0.993%	6,011,421	-35.012%
2025-07-28	7.9700	8.2950	7.950000	8.0600	+0.624%	15,308,711	-34.367%
2025-07-25	8.1700	8.1700	7.930000	8.0100	-2.436%	10,833,329	-33.958%
2025-07-24	8.2600	8.3362	8.175000	8.2100	-0.122%	9,551,923	-35.566%
2025-07-23	8.5100	8.5893	8.220000	8.2200	-3.747%	7,617,176	-35.645%
2025-07-22	8.4500	8.7600	8.400000	8.5400	+1.788%	7,317,300	-38.056%
2025-07-21	8.2700	8.4106	8.190000	8.3900	+1.084%	5,530,743	-36.949%
2025-07-18	8.2500	8.3800	8.220000	8.3000	+0.484%	4,652,123	-36.265%
2025-07-17	8.3900	8.4387	8.170000	8.2600	-2.133%	7,961,361	-35.956%
2025-07-16	8.5300	8.6200	8.400000	8.4400	-1.517%	5,969,843	-37.322%
2025-07-15	8.5400	8.6300	8.450000	8.5700	+0.587%	6,102,768	-38.273%
2025-07-14	8.9300	8.9600	8.500000	8.5200	-5.122%	8,224,272	-37.911%
2025-07-11	8.9800	9.0000	8.820000	8.9800	+0.447%	3,794,170	-41.091%
2025-07-10	8.8900	9.1274	8.780000	8.9400	+0.449%	7,477,130	-40.828%
2025-07-09	9.1200	9.2700	8.900000	8.9000	-2.305%	7,967,749	-40.562%
2025-07-08	9.1800	9.3701	9.110000	9.1100	-0.437%	5,428,050	-41.932%
2025-07-07	9.5000	9.6333	9.140000	9.1500	-3.684%	8,466,711	-42.186%
2025-07-03	9.4800	9.6200	9.400000	9.5000	-1.554%	4,149,002	-44.316%
2025-07-02	9.7000	9.7850	9.540000	9.6500	-0.924%	6,108,571	-45.181%
2025-07-01	9.4300	9.8900	9.370000	9.7400	+4.171%	8,121,262	-45.688%
2025-06-30	9.2500	9.4700	9.173700	9.3500	-4.397%	8,044,244	-43.422%
2025-06-27	8.9000	9.7800	8.900000	9.7800	+9.518%	9,874,684	-45.910%
2025-06-26	8.8900	9.0199	8.690000	8.9300	-0.998%	7,934,862	-40.761%
2025-06-25	8.9100	9.1000	8.715000	9.0200	+0.222%	6,993,239	-41.353%
2025-06-24	9.1500	9.3436	8.960000	9.0000	-2.913%	8,939,494	-41.222%
2025-06-23	9.3400	9.5250	9.101200	9.2700	-1.801%	9,473,691	-42.934%
2025-06-20	9.2200	9.4800	9.120000	9.4400	+2.054%	5,124,569	-43.962%
2025-06-18	9.3200	9.4200	9.240000	9.2500	-1.175%	3,897,119	-42.811%
2025-06-17	9.1600	9.5050	9.140000	9.3600	+2.183%	5,175,616	-43.483%
2025-06-16	9.2500	9.2500	8.926200	9.1600	-2.863%	6,474,241	-42.249%
2025-06-13	9.7100	9.7100	9.250000	9.4300	-1.566%	8,608,430	-43.902%
2025-06-12	9.5000	9.6200	9.450000	9.5800	+0.842%	4,925,459	-44.781%
2025-06-11	9.6700	9.7400	9.290000	9.5000	-2.564%	10,021,688	-44.316%
2025-06-10	9.8800	10.0050	9.670000	9.7500	-0.713%	7,001,652	-45.744%
2025-06-09	10.2000	10.3879	9.790100	9.8200	-3.251%	7,904,622	-46.130%
2025-06-06	10.5200	10.6700	10.110200	10.1500	-6.365%	7,427,376	-47.882%
2025-06-05	10.1200	10.9200	9.850000	10.8400	+7.753%	9,949,653	-51.199%
2025-06-04	9.8700	10.3850	9.870000	10.0600	+2.236%	5,282,406	-47.416%
2025-06-03	9.8400	10.0600	9.670000	9.8400	-0.706%	5,669,398	-46.240%
2025-06-02	9.9500	10.1450	9.730000	9.9100	-0.201%	8,702,287	-46.620%
2025-05-30	10.6500	10.7183	9.920000	9.9300	-7.628%	14,571,504	-46.727%
2025-05-29	10.4800	10.8150	10.395000	10.7500	+1.129%	4,390,167	-50.791%
2025-05-28	10.5800	10.6950	10.460100	10.6300	-0.281%	4,103,361	-50.235%
2025-05-27	10.3600	10.8699	10.270100	10.6600	+0.094%	7,264,730	-50.375%
2025-05-23	10.8800	10.9100	10.469900	10.6500	-0.838%	6,381,006	-50.329%
2025-05-22	10.7700	10.8100	10.370000	10.7400	-1.377%	7,147,559	-50.745%
2025-05-21	10.5100	10.9700	10.350000	10.8900	+4.111%	5,346,214	-51.423%
2025-05-20	10.3400	10.5412	10.270000	10.4600	+0.480%	3,954,215	-49.426%
2025-05-19	10.5300	10.5700	10.290200	10.4100	+2.562%	4,553,550	-49.183%
2025-05-16	10.1700	10.3750	10.100000	10.1500	-1.072%	4,042,856	-47.882%
2025-05-15	10.2400	10.4400	10.104600	10.2600	+1.584%	5,452,391	-48.441%
2025-05-14	10.1900	10.3100	9.830000	10.1000	-1.559%	8,293,658	-47.624%
2025-05-13	11.0300	11.0700	10.040000	10.2600	-8.229%	10,193,411	-48.441%
2025-05-12	10.9300	11.4999	10.930000	11.1800	-0.799%	4,486,327	-52.683%
2025-05-09	11.1400	11.4972	11.120000	11.2700	+1.532%	3,352,062	-53.061%
2025-05-08	11.8300	11.8600	10.960000	11.1000	-7.807%	7,791,741	-52.342%
2025-05-07	12.3400	12.4300	11.880000	12.0400	-1.392%	5,887,624	-56.063%
2025-05-06	11.8900	12.5290	11.800000	12.2100	+12.018%	11,400,821	-56.675%
2025-05-05	10.9200	11.1099	10.780000	10.9000	+0.368%	13,541,743	-51.468%
2025-05-02	11.3900	11.4399	10.840000	10.8600	-6.941%	6,068,695	-51.289%
2025-05-01	11.3100	11.6700	11.270000	11.6700	+2.100%	3,270,800	-54.670%
2025-04-30	12.1400	12.2200	11.400000	11.4300	-2.140%	5,951,199	-53.718%
2025-04-29	11.9000	11.9601	11.630000	11.6800	-1.268%	2,524,865	-54.709%
2025-04-28	11.9300	12.4297	11.790000	11.8300	-1.499%	3,446,666	-55.283%
2025-04-25	12.5700	12.7250	12.000000	12.0100	-4.683%	4,296,498	-55.953%
2025-04-24	13.4000	13.4900	12.560000	12.6000	-6.942%	3,779,035	-58.016%
2025-04-23	13.8000	13.9390	13.110000	13.5400	-7.133%	3,686,619	-60.931%
2025-04-22	14.7200	15.0000	14.180000	14.5800	-3.444%	1,851,009	-63.717%
2025-04-21	14.8100	15.3300	14.210000	15.1000	+3.213%	1,320,505	-64.967%
2025-04-17	14.5100	14.8690	14.420000	14.6300	-1.082%	1,501,641	-63.841%
2025-04-16	14.2600	15.2278	14.148300	14.7900	+5.794%	2,587,092	-64.233%
2025-04-15	14.7700	14.7900	13.890000	13.9800	-6.300%	3,400,694	-62.160%
2025-04-14	14.3700	15.1000	14.090500	14.9200	-4.604%	3,372,628	-64.544%
2025-04-11	15.7000	16.1590	15.459800	15.6400	+0.128%	2,014,419	-66.176%
2025-04-10	15.6600	16.3300	15.260100	15.6200	+3.444%	2,096,627	-66.133%
2025-04-09	18.4200	18.5521	14.745000	15.1000	-18.686%	4,290,674	-64.967%
2025-04-08	17.1800	19.0495	16.500000	18.5700	+0.324%	3,101,817	-71.513%
2025-04-07	21.4500	21.5000	17.710000	18.5100	-4.833%	8,059,390	-71.421%
2025-04-04	18.1400	19.8700	18.000000	19.4500	+11.589%	4,090,830	-72.802%
2025-04-03	17.8900	17.9000	17.030000	17.4300	+4.309%	1,544,640	-69.650%
2025-04-02	17.7400	17.7400	16.498000	16.7100	-3.074%	2,854,756	-68.342%
2025-04-01	17.4000	17.8200	17.130000	17.2400	-0.404%	1,892,509	-69.316%
2025-03-31	18.2000	18.4196	17.260000	17.3100	+1.704%	3,876,105	-69.440%
2025-03-28	16.4100	17.3300	16.410000	17.0200	+4.868%	2,088,544	-68.919%
2025-03-27	16.0700	16.2900	15.630000	16.2300	+2.397%	2,276,351	-67.406%
2025-03-26	15.2200	16.0800	15.070100	15.8500	+4.345%	2,046,384	-66.625%
2025-03-25	15.0700	15.4100	14.949100	15.1900	-0.654%	1,404,898	-65.174%
2025-03-24	15.8900	16.0900	15.200000	15.2900	-6.254%	2,591,635	-65.402%
2025-03-21	17.3600	17.6000	16.310000	16.3100	-4.115%	2,514,979	-67.566%
2025-03-20	17.4000	17.4600	16.540000	17.0100	-1.506%	1,992,158	-68.901%
2025-03-19	17.5600	17.9574	16.880000	17.2700	-2.594%	1,329,608	-69.369%
2025-03-18	17.4000	18.1400	17.350000	17.7300	+3.988%	2,173,836	-70.164%
2025-03-17	16.8400	17.6217	16.790000	17.0500	-1.331%	1,923,128	-68.974%
2025-03-14	18.0200	18.2400	17.049900	17.2800	-8.183%	2,334,484	-69.387%
2025-03-13	18.1900	19.1000	18.012700	18.8200	+4.847%	2,058,566	-71.892%
2025-03-12	17.9700	18.8900	17.730100	17.9500	-7.235%	2,109,764	-70.529%
2025-03-11	19.9200	19.9900	18.681000	19.3500	-2.124%	1,879,310	-72.661%
2025-03-10	18.6000	20.1488	18.500000	19.7700	+10.078%	3,029,549	-73.242%
2025-03-07	19.0900	19.3188	17.910000	17.9600	-5.424%	2,842,235	-70.546%
2025-03-06	17.6200	19.0900	17.510000	18.9900	+10.729%	3,855,898	-72.143%

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