LOFD
Direxion Daily SpaceX Bear 2X ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:30 PM EDT
5.60USD0.000%(+5.60)33,179
5.4600Bid5.5400Ask0.0800SpreadPre-marketOct 5, 2026 9:18:30 AM EDT
5.57USD-0.536%(-0.03)
After-hoursOct 2, 2026 4:23:30 PM EDT
5.611USD+0.196%(+0.011)
LOFD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 6.4700 | 6.4700 | 5.5400 | 5.6200 | -14.329% | 120,898 | 0.000% |
| 2026-10-01 | 6.3500 | 6.5700 | 6.1000 | 6.5600 | +3.470% | 19,711 | -14.329% |
| 2026-09-30 | 6.5400 | 6.5400 | 6.2100 | 6.3400 | -2.160% | 18,348 | -11.356% |
| 2026-09-29 | 6.6800 | 6.8200 | 6.4100 | 6.4800 | -5.124% | 67,413 | -13.272% |
| 2026-09-28 | 6.5200 | 6.8300 | 6.3900 | 6.8300 | +4.275% | 28,107 | -17.716% |
| 2026-09-25 | 6.5600 | 6.7500 | 6.5200 | 6.5500 | -1.946% | 11,334 | -14.198% |
| 2026-09-24 | 6.5900 | 6.7300 | 6.5700 | 6.6800 | +1.674% | 17,349 | -15.868% |
| 2026-09-23 | 6.1700 | 6.5800 | 6.1300 | 6.5700 | +8.059% | 57,272 | -14.460% |
| 2026-09-22 | 6.3100 | 6.3900 | 6.0500 | 6.0800 | -3.949% | 30,175 | -7.566% |
| 2026-09-21 | 6.0700 | 6.3300 | 5.8251 | 6.3300 | +1.605% | 73,150 | -11.216% |
| 2026-09-18 | 6.0600 | 6.4200 | 6.0000 | 6.2300 | +2.299% | 262,240 | -9.791% |
| 2026-09-17 | 6.1600 | 6.2722 | 5.9295 | 6.0900 | -5.140% | 285,467 | -7.718% |
| 2026-09-16 | 6.9600 | 6.9600 | 6.2152 | 6.4200 | -10.210% | 405,766 | -12.461% |
| 2026-09-15 | 6.6500 | 7.1800 | 6.6500 | 7.1500 | +6.399% | 49,948 | -21.399% |
| 2026-09-14 | 6.8400 | 6.8400 | 6.3700 | 6.7200 | -1.031% | 213,754 | -16.369% |
| 2026-09-11 | 6.5600 | 6.9048 | 6.4300 | 6.7900 | +0.892% | 75,158 | -17.231% |
| 2026-09-10 | 7.0000 | 7.0000 | 6.1500 | 6.7300 | -0.884% | 83,528 | -16.493% |
| 2026-09-09 | 6.4100 | 6.9400 | 6.3678 | 6.7900 | +7.607% | 134,096 | -17.231% |
| 2026-09-08 | 6.6900 | 7.0400 | 6.1800 | 6.3100 | -7.342% | 250,972 | -10.935% |
| 2026-09-04 | 6.7000 | 6.8699 | 6.5700 | 6.8100 | +2.406% | 216,109 | -17.474% |
| 2026-09-03 | 7.5600 | 7.5600 | 6.3650 | 6.6500 | -12.718% | 259,832 | -15.489% |
| 2026-09-02 | 7.4300 | 7.8600 | 7.4300 | 7.6190 | +2.157% | 24,921 | -26.237% |
| 2026-09-01 | 7.5500 | 7.5500 | 7.2000 | 7.4581 | +2.406% | 24,762 | -24.646% |
| 2026-08-31 | 7.4950 | 7.5184 | 7.2700 | 7.2829 | -3.293% | 41,140 | -22.833% |
| 2026-08-28 | 7.7450 | 7.7450 | 7.3500 | 7.5309 | -0.849% | 22,841 | -25.374% |
| 2026-08-27 | 7.7400 | 7.8300 | 7.5200 | 7.5954 | -2.028% | 47,493 | -26.008% |
| 2026-08-26 | 8.0400 | 8.2100 | 7.7400 | 7.7526 | -2.048% | 48,200 | -27.508% |
| 2026-08-25 | 7.9900 | 8.0750 | 7.7500 | 7.9147 | -4.460% | 45,477 | -28.993% |
| 2026-08-24 | 8.4000 | 8.4338 | 7.9300 | 8.2842 | +3.037% | 46,970 | -32.160% |
| 2026-08-21 | 8.5600 | 8.7100 | 8.0200 | 8.0400 | -3.754% | 69,296 | -30.100% |
| 2026-08-20 | 8.1400 | 8.7972 | 8.0700 | 8.3536 | +7.467% | 87,386 | -32.724% |
| 2026-08-19 | 7.3500 | 8.0700 | 7.3500 | 7.7732 | +5.471% | 110,712 | -27.700% |
| 2026-08-18 | 7.5800 | 7.7990 | 7.1131 | 7.3700 | +3.657% | 117,359 | -23.745% |
| 2026-08-17 | 7.8700 | 7.8700 | 6.7201 | 7.1100 | -9.239% | 293,888 | -20.956% |
| 2026-08-14 | 7.5400 | 8.2687 | 7.5400 | 7.8338 | +2.329% | 85,341 | -28.260% |
| 2026-08-13 | 7.4300 | 7.7900 | 7.3000 | 7.6555 | +6.474% | 217,496 | -26.589% |
| 2026-08-12 | 8.5900 | 8.6900 | 6.7400 | 7.1900 | -18.853% | 306,844 | -21.836% |
| 2026-08-11 | 8.3100 | 9.2000 | 8.2300 | 8.8605 | +6.753% | 109,105 | -36.572% |
| 2026-08-10 | 8.9400 | 9.4000 | 8.2100 | 8.3000 | -7.880% | 232,267 | -32.289% |
| 2026-08-07 | 13.1500 | 13.1500 | 9.0100 | 9.0100 | -31.326% | 270,069 | -37.625% |
| 2026-08-06 | 14.7300 | 14.7300 | 13.1200 | 13.1200 | 0.000% | 26,786 | -57.165% |