Skip to main content
logo
Direxion Daily F Bear 1X ETF (FRDD)
NASDAQ: FRDD · Real-Time Price · USD
19.90
-0.24 (-1.20%)
At close: Dec 19, 2025, 4:00 PM EST
19.90
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:15 PM EST

FRDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202519.9019.9019.9019.90--1.21%7
Dec 18, 202520.1420.1420.1420.1420.140.10%8
Dec 17, 202520.1220.1220.1220.1220.122.54%19
Dec 16, 202519.6219.6219.6219.6219.620.13%155
Dec 15, 202519.6819.6819.6019.6019.600.59%12,925
Dec 12, 202519.5419.5419.3819.4819.48-0.87%664
Dec 11, 202520.0720.0719.6519.6519.65-1.58%876
Dec 10, 202519.9719.9719.9719.9719.97-2.55%1
Dec 9, 202520.4920.4920.4920.4920.490.52%2
Dec 8, 202520.3920.3920.3920.3920.39-0.83%82
Dec 5, 202520.5620.5620.5620.5620.560.88%1
Dec 4, 202520.3820.3820.3820.3820.38-0.27%91
Dec 3, 202520.5420.5620.4320.4320.43-1.07%946
Dec 2, 202520.5720.6520.5620.6520.651.48%1,250
Dec 1, 202520.2020.3520.2020.3520.350.91%444
Nov 28, 202520.1720.1720.1720.1720.17-0.62%7
Nov 26, 202520.2820.2920.2820.2920.29-0.05%175
Nov 25, 202520.1320.3020.1320.3020.30-1.66%1,025
Nov 24, 202520.6320.6420.6220.6420.64-0.81%1,077
Nov 21, 202521.3021.3020.6720.8120.81-3.42%13,649
Nov 20, 202520.7321.5520.7321.5521.553.92%1,646
Nov 19, 202520.3720.7420.3320.7420.741.01%1,238
Nov 18, 202520.7420.7620.5320.5320.53-1.04%1,055
Nov 17, 202520.8120.8120.7520.7520.752.29%235
Nov 14, 202520.1620.2820.0920.2820.280.62%1,008
Nov 13, 202519.9120.1619.9120.1620.161.14%1,114
Nov 12, 202519.8619.9519.8619.9319.93-0.79%1,411
Nov 11, 202520.0220.0919.8920.0920.09-1.21%1,017
Nov 10, 202520.4720.5120.3420.3420.330.42%1,023
Nov 7, 202520.3820.4220.2520.2520.25-1.73%1,031
Nov 6, 202520.5320.6120.4920.6120.610.13%1,063
Nov 5, 202520.8120.8920.5820.5820.58-2.71%1,093
Nov 4, 202521.1521.1521.1521.1521.151.74%156
Nov 3, 202520.7620.8120.7620.7920.790.93%1,051
Oct 31, 202520.5820.6720.5820.6020.60-0.36%1,804
Oct 30, 202520.6820.6820.6820.6820.671.32%99
Oct 29, 202520.3120.4820.2120.4120.40-0.71%1,165
Oct 28, 202520.5320.5520.3320.5520.550.64%1,635
Oct 27, 202519.7120.4219.7120.4220.424.20%3,583
Oct 24, 202520.9420.9419.4019.6019.60-11.90%14,032
Oct 23, 202522.2922.2922.1722.2422.240.81%5,594
Oct 22, 202521.9022.0721.9022.0722.061.23%1,217
Oct 21, 202522.0622.1821.8021.8021.80-4.82%1,144
Oct 20, 202522.9022.9022.9022.9022.90-0.74%18
Oct 17, 202523.0723.0723.0723.0723.07-1.49%40
Oct 16, 202523.4223.4223.4223.4223.420.14%-
Oct 15, 202523.3923.3923.3923.3923.39-0.78%43
Oct 14, 202523.5723.5723.5723.5723.57-0.91%9
Oct 13, 202523.7923.7923.7923.7923.79-1.11%100
Oct 10, 202523.7624.0623.6924.0624.060.80%1,276