Skip to main content
logo
Direxion Daily F Bear 1X ETF (FRDD)
NASDAQ: FRDD · Real-Time Price · USD
20.38
-0.23 (-1.12%)
At close: Nov 7, 2025, 4:00 PM EST
20.25
-0.13 (-0.64%)
After-hours: Nov 7, 2025, 4:15 PM EST

FRDD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202520.6820.6820.6820.6820.681.32%99
Oct 29, 202520.3120.4820.2120.4120.41-0.71%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, 202521.9022.0721.9022.0722.071.23%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
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