Skip to main content
logo
Direxion Daily F Bear 1X ETF (FRDD)
NASDAQ: FRDD · Real-Time Price · USD
23.72
+0.15 (0.62%)
At close: Sep 12, 2025, 4:00 PM EDT
23.72
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT

FRDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202523.7223.7223.7223.7223.720.62%33
Sep 11, 202523.6623.6623.5723.5723.57-2.81%122
Sep 10, 202524.3724.3724.2524.2524.250.61%101
Sep 9, 202524.1024.1024.1024.1024.101.46%1,217
Sep 8, 202523.7623.7623.7623.7623.760.61%7
Sep 5, 202523.5323.6123.5323.6123.61-0.34%100
Sep 4, 202523.6923.6923.6923.6923.69-0.74%-
Sep 3, 202523.8723.8723.8723.8723.870.84%1
Sep 2, 202523.6723.6723.6723.6723.670.80%54
Aug 29, 202523.4623.4823.4623.4823.48-0.56%456
Aug 28, 202523.6223.6223.6223.6223.621.78%5
Aug 27, 202523.2023.2023.2023.2023.20-0.73%53
Aug 26, 202523.3723.3723.3723.3723.37-0.34%38
Aug 25, 202523.4523.4523.4523.4523.45-0.60%5
Aug 22, 202523.5923.5923.5923.5923.59-3.36%23
Aug 21, 202524.4124.4124.4124.4124.411.45%4
Aug 20, 202524.0724.0724.0724.0724.070.66%27
Aug 19, 202523.9123.9123.9123.9123.91-1.04%34
Aug 18, 202524.1624.1624.1624.1624.16-0.16%45
Aug 15, 202524.2024.2024.2024.2024.200.19%5
Aug 14, 202524.1524.1524.1524.1524.15-0.05%26
Aug 13, 202524.1724.1724.1724.1724.17-1.78%17
Aug 12, 202524.6024.6024.6024.6024.60-0.77%27
Aug 11, 202524.7924.7924.7924.7924.790.30%81
Aug 8, 202524.7224.7224.7224.7224.72-0.41%26
Aug 7, 202525.0225.0324.8224.8224.82-0.40%423
Aug 6, 202524.9224.9224.9224.9224.92-1.42%4
Aug 5, 202525.2825.2825.2825.2825.28-1.16%3
Aug 4, 202525.5825.5825.5825.5825.58-1.18%26
Aug 1, 202525.9425.9425.8925.8925.892.42%214
Jul 31, 202525.5125.5125.2825.2825.28-1.77%315
Jul 30, 202525.7325.7325.7325.7325.731.81%124
Jul 29, 202525.2725.2725.2725.2725.271.74%42
Jul 28, 202524.7724.8424.7724.8424.841.76%296
Jul 25, 202524.4124.4124.4124.4124.41-1.62%41
Jul 24, 202524.7924.8324.7924.8124.810.97%986