Skip to main content
logo
Direxion Daily F Bull 2X ETF (FRDU)
NASDAQ: FRDU · Real-Time Price · USD
33.98
+1.15 (3.51%)
At close: Nov 7, 2025, 4:00 PM EST
34.70
+0.72 (2.11%)
After-hours: Nov 7, 2025, 5:45 PM EST

FRDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202533.3433.9833.1933.9833.983.50%2,063
Nov 6, 202532.8732.9232.5732.8332.83-0.20%1,167
Nov 5, 202532.0533.1331.8332.9032.905.34%1,516
Nov 4, 202531.1831.2331.1831.2331.23-3.41%2,273
Nov 3, 202531.8832.3431.8832.3432.34-1.80%2,189
Oct 31, 202532.4732.9332.4732.9332.930.81%2,704
Oct 30, 202532.9633.6532.6732.6732.67-2.64%2,524
Oct 29, 202533.7234.1333.5533.5533.551.37%6,114
Oct 28, 202532.8633.6132.7733.1033.10-1.21%6,179
Oct 27, 202534.8035.3433.4933.5133.51-8.68%16,520
Oct 24, 202533.4436.7033.4436.6936.6924.00%18,039
Oct 23, 202530.0030.0029.2429.5929.59-1.68%6,394
Oct 22, 202530.3530.4128.8430.0930.09-2.38%6,318
Oct 21, 202529.9430.8329.7030.8330.839.74%4,266
Oct 20, 202528.0528.2328.0528.0928.091.27%2,061
Oct 17, 202527.9027.9627.7327.7427.743.06%3,584
Oct 16, 202526.6526.9226.6026.9226.92-0.14%7,059
Oct 15, 202526.5426.9626.5426.9526.951.56%769
Oct 14, 202526.3726.5426.3726.5426.541.72%1,534
Oct 13, 202525.7126.0925.7126.0926.092.17%1,578
Oct 10, 202525.9525.9525.3025.5425.54-1.46%2,951
Oct 9, 202526.5126.5125.9225.9225.92-4.38%6,783
Oct 8, 202527.9027.9026.8427.1027.10-3.03%11,628
Oct 7, 202528.8729.0127.2027.9527.95-12.38%44,864
Oct 6, 202531.7931.9031.5331.9031.901.17%10,092
Oct 3, 202530.0431.5330.0431.5331.537.03%9,504
Oct 2, 202529.4629.4629.4629.4629.46-0.73%934
Oct 1, 202529.2029.6828.9029.6829.684.90%2,331
Sep 30, 202528.8228.8428.2928.2928.29-2.23%1,622
Sep 29, 202528.2228.9428.2228.9428.941.25%4,750
Sep 26, 202527.1728.6527.1628.5828.586.89%2,855
Sep 25, 202526.7426.7426.7426.7426.74-0.25%221
Sep 24, 202527.5527.5526.7026.8126.81-2.05%1,363
Sep 23, 202527.2127.3727.2127.3727.370.44%204
Sep 22, 202526.9127.2526.8727.2527.070.82%1,349
Sep 19, 202527.0227.0227.0227.0226.85-2.02%50
Sep 18, 202527.3427.5827.3427.5827.401.58%313
Sep 17, 202527.3927.5527.1527.1526.970.62%3,313
Sep 16, 202526.9826.9826.9826.9826.81-1.09%215
Sep 15, 202527.3827.4327.2127.2827.10-0.31%2,899
Sep 12, 202527.5627.6027.3727.3727.19-1.25%2,055
Sep 11, 202527.3727.7227.3727.7127.535.57%645
Sep 10, 202525.9126.2525.9126.2526.08-1.21%2,174
Sep 9, 202526.5726.5726.5726.5726.40-2.96%10
Sep 8, 202527.5527.5627.3827.3827.20-1.16%2,089
Sep 5, 202527.7027.7027.7027.7027.520.78%5
Sep 4, 202527.4927.4927.4927.4927.311.43%5
Sep 3, 202527.3527.3527.1027.1026.92-1.64%1,401
Sep 2, 202528.2728.2827.3927.5527.37-1.63%1,830
Aug 29, 202527.8128.0127.7628.0127.821.19%1,988