Skip to main content
logo
Direxion Daily F Bear 1X ETF (FRDD)
NASDAQ: FRDD · Real-Time Price · USD
23.79
-0.27 (-1.11%)
At close: Oct 13, 2025, 4:00 PM EDT
23.79
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:15 PM EDT

FRDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202523.7624.0623.6924.0624.060.80%1,276
Oct 9, 202523.3423.8723.3423.8723.872.17%1,406
Oct 8, 202523.5123.5123.3623.3623.361.43%330
Oct 7, 202523.0323.0323.0323.0323.036.28%31
Oct 6, 202521.6721.6721.6721.6721.67-0.58%21
Oct 3, 202522.2522.2521.8021.8021.80-3.44%104
Oct 2, 202522.5722.5722.5722.5722.570.31%86
Oct 1, 202522.5122.5122.5122.5122.51-2.48%5
Sep 30, 202523.0823.0823.0823.0823.081.14%1
Sep 29, 202522.8222.8222.8222.8222.82-0.58%11
Sep 26, 202522.9522.9522.9522.9522.95-3.43%-
Sep 25, 202523.7723.7723.7723.7723.770.15%-
Sep 24, 202523.7323.7323.7323.7323.731.04%-
Sep 23, 202523.4923.4923.4923.4923.49-1.22%-
Sep 22, 202523.7723.7723.7723.7723.62-0.39%11
Sep 19, 202523.8723.8723.8723.8723.711.00%72
Sep 18, 202523.6323.6323.6323.6323.48-0.76%-
Sep 17, 202523.8123.8123.8123.8123.66-0.32%12
Sep 16, 202523.8923.8923.8923.8923.730.53%94
Sep 15, 202523.7623.7623.7623.7623.610.19%34
Sep 12, 202523.7223.7223.7223.7223.570.62%33
Sep 11, 202523.6623.6623.5723.5723.42-2.81%122
Sep 10, 202524.3724.3724.2524.2524.100.61%101
Sep 9, 202524.1024.1024.1024.1023.951.46%1,217
Sep 8, 202523.7623.7623.7623.7623.600.61%7
Sep 5, 202523.5323.6123.5323.6123.46-0.34%100
Sep 4, 202523.6923.6923.6923.6923.54-0.74%-
Sep 3, 202523.8723.8723.8723.8723.720.84%1
Sep 2, 202523.6723.6723.6723.6723.520.80%54
Aug 29, 202523.4623.4823.4623.4823.33-0.56%456
Aug 28, 202523.6223.6223.6223.6223.461.78%5
Aug 27, 202523.2023.2023.2023.2023.05-0.73%53
Aug 26, 202523.3723.3723.3723.3723.22-0.34%38
Aug 25, 202523.4523.4523.4523.4523.30-0.60%5
Aug 22, 202523.5923.5923.5923.5923.44-3.36%23
Aug 21, 202524.4124.4124.4124.4124.261.45%4
Aug 20, 202524.0724.0724.0724.0723.910.66%27
Aug 19, 202523.9123.9123.9123.9123.76-1.04%34
Aug 18, 202524.1624.1624.1624.1624.00-0.16%45
Aug 15, 202524.2024.2024.2024.2024.040.19%5
Aug 14, 202524.1524.1524.1524.1524.00-0.05%26
Aug 13, 202524.1724.1724.1724.1724.01-1.78%17
Aug 12, 202524.6024.6024.6024.6024.45-0.77%27
Aug 11, 202524.7924.7924.7924.7924.640.30%81
Aug 8, 202524.7224.7224.7224.7224.56-0.41%26
Aug 7, 202525.0225.0324.8224.8224.66-0.40%423
Aug 6, 202524.9224.9224.9224.9224.76-1.42%4
Aug 5, 202525.2825.2825.2825.2825.12-1.16%3
Aug 4, 202525.5825.5825.5825.5825.42-1.18%26
Aug 1, 202525.9425.9425.8925.8925.722.42%214