Direxion Daily F Bull 2X ETF (FRDU)
NASDAQ: FRDU · Real-Time Price · USD
34.60
+0.76 (2.24%)
At close: Dec 19, 2025, 4:00 PM EST
34.60
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:15 PM EST
FRDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 33.88 | 34.60 | 33.88 | 33.88 | 33.88 | 0.11% | 481 |
| Dec 18, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - | 603 |
| Dec 17, 2025 | 33.95 | 34.05 | 33.84 | 33.84 | 33.84 | -5.11% | 1,257 |
| Dec 16, 2025 | 35.67 | 35.67 | 35.67 | 35.67 | 35.66 | -0.17% | 466 |
| Dec 15, 2025 | 35.18 | 35.73 | 35.18 | 35.73 | 35.73 | -1.22% | 13,310 |
| Dec 12, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 1.75% | 91 |
| Dec 11, 2025 | 34.52 | 35.80 | 34.52 | 35.55 | 35.55 | 3.15% | 3,372 |
| Dec 10, 2025 | 33.10 | 34.46 | 33.10 | 34.46 | 34.46 | 5.26% | 913 |
| Dec 9, 2025 | 33.19 | 33.19 | 32.71 | 32.74 | 32.74 | -1.23% | 4,460 |
| Dec 8, 2025 | 33.26 | 33.26 | 33.15 | 33.15 | 33.15 | 1.58% | 266 |
| Dec 5, 2025 | 33.75 | 33.75 | 32.63 | 32.63 | 32.63 | -1.71% | 495 |
| Dec 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.24% | 274 |
| Dec 3, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 2.53% | 470 |
| Dec 2, 2025 | 32.25 | 32.41 | 32.25 | 32.30 | 32.30 | -2.91% | 2,292 |
| Dec 1, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | -1.92% | 287 |
| Nov 28, 2025 | 33.47 | 33.97 | 33.47 | 33.93 | 33.92 | 1.09% | 715 |
| Nov 26, 2025 | 33.69 | 33.79 | 33.55 | 33.56 | 33.56 | 0.66% | 4,810 |
| Nov 25, 2025 | 33.06 | 33.69 | 33.03 | 33.34 | 33.34 | 3.05% | 3,021 |
| Nov 24, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.63% | 187 |
| Nov 21, 2025 | 31.57 | 32.20 | 31.53 | 31.83 | 31.83 | 6.90% | 14,522 |
| Nov 20, 2025 | 31.75 | 31.75 | 29.78 | 29.78 | 29.78 | -7.78% | 758 |
| Nov 19, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -1.94% | 430 |
| Nov 18, 2025 | 32.70 | 32.93 | 32.70 | 32.93 | 32.93 | 2.00% | 202 |
| Nov 17, 2025 | 32.75 | 32.75 | 31.96 | 32.28 | 32.28 | -4.60% | 1,291 |
| Nov 14, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -1.25% | 30 |
| Nov 13, 2025 | 35.14 | 35.14 | 34.27 | 34.27 | 34.27 | -2.76% | 1,068 |
| Nov 12, 2025 | 34.98 | 35.24 | 34.98 | 35.24 | 35.24 | 2.19% | 2,377 |
| Nov 11, 2025 | 34.28 | 34.49 | 34.13 | 34.49 | 34.49 | 2.32% | 1,222 |
| Nov 10, 2025 | 33.06 | 33.70 | 32.74 | 33.70 | 33.70 | -0.82% | 1,363 |
| Nov 7, 2025 | 33.34 | 33.98 | 33.19 | 33.98 | 33.98 | 3.50% | 2,654 |
| Nov 6, 2025 | 32.87 | 32.92 | 32.57 | 32.83 | 32.83 | -0.20% | 1,167 |
| Nov 5, 2025 | 32.05 | 33.13 | 31.83 | 32.90 | 32.90 | 5.34% | 1,525 |
| Nov 4, 2025 | 31.18 | 31.23 | 31.18 | 31.23 | 31.23 | -3.41% | 2,273 |
| Nov 3, 2025 | 31.88 | 32.34 | 31.88 | 32.34 | 32.34 | -1.80% | 2,189 |
| Oct 31, 2025 | 32.47 | 32.93 | 32.47 | 32.93 | 32.93 | 0.81% | 2,704 |
| Oct 30, 2025 | 32.96 | 33.65 | 32.67 | 32.67 | 32.67 | -2.64% | 2,524 |
| Oct 29, 2025 | 33.72 | 34.13 | 33.55 | 33.55 | 33.55 | 1.37% | 6,114 |
| Oct 28, 2025 | 32.86 | 33.61 | 32.77 | 33.10 | 33.10 | -1.21% | 6,179 |
| Oct 27, 2025 | 34.80 | 35.34 | 33.49 | 33.51 | 33.51 | -8.68% | 16,520 |
| Oct 24, 2025 | 33.44 | 36.70 | 33.44 | 36.69 | 36.69 | 24.00% | 18,039 |
| Oct 23, 2025 | 30.00 | 30.00 | 29.24 | 29.59 | 29.59 | -1.68% | 6,394 |
| Oct 22, 2025 | 30.35 | 30.41 | 28.84 | 30.09 | 30.09 | -2.38% | 6,318 |
| Oct 21, 2025 | 29.94 | 30.83 | 29.70 | 30.83 | 30.83 | 9.74% | 4,266 |
| Oct 20, 2025 | 28.05 | 28.23 | 28.05 | 28.09 | 28.09 | 1.27% | 2,061 |
| Oct 17, 2025 | 27.90 | 27.96 | 27.73 | 27.74 | 27.74 | 3.06% | 3,584 |
| Oct 16, 2025 | 26.65 | 26.92 | 26.60 | 26.92 | 26.92 | -0.14% | 7,059 |
| Oct 15, 2025 | 26.54 | 26.96 | 26.54 | 26.95 | 26.95 | 1.56% | 769 |
| Oct 14, 2025 | 26.37 | 26.54 | 26.37 | 26.54 | 26.54 | 1.72% | 1,534 |
| Oct 13, 2025 | 25.71 | 26.09 | 25.71 | 26.09 | 26.09 | 2.17% | 1,578 |
| Oct 10, 2025 | 25.95 | 25.95 | 25.30 | 25.54 | 25.54 | -1.46% | 2,951 |