Direxion Daily SpaceX Bear 2X ETF (LOFD)
NYSEARCA: LOFD · Real-Time Price · USD
6.25
+0.29 (4.95%)
At close: Oct 28, 2026, 4:00 PM
6.39
+0.14 (2.24%)
After-hours: Oct 28, 2026, 5:27 PM EDT
LOFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.08 | 6.44 | 6.08 | 6.25 | 6.25 | 4.95% | 125,596 |
| Oct 27, 2026 | 6.01 | 6.01 | 5.73 | 5.96 | 5.96 | -2.22% | 15,790 |
| Oct 26, 2026 | 6.09 | 6.29 | 5.84 | 6.09 | 6.09 | 0.50% | 149,238 |
| Oct 23, 2026 | 6.00 | 6.30 | 5.87 | 6.06 | 6.06 | -3.66% | 97,026 |
| Oct 22, 2026 | 5.66 | 6.32 | 5.65 | 6.29 | 6.29 | 18.23% | 305,541 |
| Oct 21, 2026 | 5.21 | 5.50 | 4.73 | 5.32 | 5.32 | -15.56% | 496,332 |
| Oct 20, 2026 | 6.53 | 6.66 | 6.22 | 6.30 | 6.30 | 0.32% | 216,323 |
| Oct 19, 2026 | 6.17 | 6.35 | 6.01 | 6.28 | 6.28 | -2.33% | 97,602 |
| Oct 16, 2026 | 6.30 | 6.68 | 6.30 | 6.43 | 6.43 | 3.54% | 168,021 |
| Oct 15, 2026 | 6.34 | 6.80 | 6.19 | 6.21 | 6.21 | 4.90% | 155,714 |
| Oct 14, 2026 | 5.75 | 6.00 | 5.75 | 5.92 | 5.92 | 5.15% | 190,553 |
| Oct 13, 2026 | 5.29 | 5.65 | 5.28 | 5.63 | 5.63 | 8.90% | 165,611 |
| Oct 12, 2026 | 5.09 | 5.31 | 4.98 | 5.17 | 5.17 | -1.15% | 60,231 |
| Oct 9, 2026 | 5.06 | 5.36 | 4.98 | 5.23 | 5.23 | -2.52% | 257,583 |
| Oct 8, 2026 | 5.02 | 5.38 | 5.01 | 5.37 | 5.37 | 8.60% | 488,648 |
| Oct 7, 2026 | 4.94 | 5.06 | 4.76 | 4.94 | 4.94 | 5.11% | 439,658 |
| Oct 6, 2026 | 4.71 | 4.74 | 4.47 | 4.70 | 4.70 | -1.47% | 266,662 |
| Oct 5, 2026 | 5.66 | 5.66 | 4.76 | 4.77 | 4.77 | -15.12% | 476,374 |
| Oct 2, 2026 | 6.47 | 6.47 | 5.54 | 5.62 | 5.62 | -14.33% | 120,897 |
| Oct 1, 2026 | 6.35 | 6.57 | 6.10 | 6.56 | 6.56 | 3.47% | 19,709 |
| Sep 30, 2026 | 6.54 | 6.54 | 6.21 | 6.34 | 6.34 | -2.16% | 18,328 |
| Sep 29, 2026 | 6.68 | 6.82 | 6.41 | 6.48 | 6.48 | -5.12% | 67,407 |
| Sep 28, 2026 | 6.52 | 6.83 | 6.39 | 6.83 | 6.83 | 4.27% | 28,107 |
| Sep 25, 2026 | 6.56 | 6.75 | 6.52 | 6.55 | 6.55 | -1.95% | 10,712 |
| Sep 24, 2026 | 6.59 | 6.73 | 6.57 | 6.68 | 6.68 | 1.67% | 16,798 |
| Sep 23, 2026 | 6.17 | 6.58 | 6.13 | 6.57 | 6.57 | 8.06% | 57,271 |
| Sep 22, 2026 | 6.31 | 6.39 | 6.05 | 6.08 | 6.08 | -3.65% | 30,175 |
| Sep 21, 2026 | 6.07 | 6.33 | 5.83 | 6.33 | 6.31 | 1.61% | 73,150 |
| Sep 18, 2026 | 6.06 | 6.42 | 6.00 | 6.23 | 6.21 | 2.30% | 262,239 |
| Sep 17, 2026 | 6.16 | 6.27 | 5.93 | 6.09 | 6.07 | -5.14% | 285,466 |
| Sep 16, 2026 | 6.96 | 6.96 | 6.22 | 6.42 | 6.40 | -10.21% | 405,765 |
| Sep 15, 2026 | 6.65 | 7.18 | 6.65 | 7.15 | 7.13 | 6.40% | 49,948 |
| Sep 14, 2026 | 6.84 | 6.84 | 6.37 | 6.72 | 6.70 | -1.03% | 213,753 |
| Sep 11, 2026 | 6.56 | 6.91 | 6.43 | 6.79 | 6.77 | 0.89% | 75,158 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.15 | 6.73 | 6.71 | -0.88% | 83,527 |
| Sep 9, 2026 | 6.41 | 6.94 | 6.37 | 6.79 | 6.77 | 7.61% | 134,096 |
| Sep 8, 2026 | 6.69 | 7.04 | 6.18 | 6.31 | 6.29 | -7.34% | 250,971 |
| Sep 4, 2026 | 6.70 | 6.87 | 6.57 | 6.81 | 6.79 | 2.41% | 216,108 |
| Sep 3, 2026 | 7.56 | 7.56 | 6.37 | 6.65 | 6.63 | -12.72% | 259,832 |
| Sep 2, 2026 | 7.43 | 7.86 | 7.43 | 7.62 | 7.60 | 2.16% | 24,920 |
| Sep 1, 2026 | 7.55 | 7.55 | 7.20 | 7.46 | 7.43 | 2.41% | 24,761 |
| Aug 31, 2026 | 7.50 | 7.52 | 7.27 | 7.28 | 7.26 | -3.29% | 41,140 |
| Aug 28, 2026 | 7.75 | 7.75 | 7.35 | 7.53 | 7.51 | -0.85% | 22,841 |
| Aug 27, 2026 | 7.74 | 7.83 | 7.52 | 7.60 | 7.57 | -2.03% | 47,492 |
| Aug 26, 2026 | 8.04 | 8.21 | 7.74 | 7.75 | 7.73 | -2.05% | 48,200 |
| Aug 25, 2026 | 7.99 | 8.08 | 7.75 | 7.92 | 7.89 | -4.46% | 45,477 |
| Aug 24, 2026 | 8.40 | 8.43 | 7.93 | 8.28 | 8.26 | 3.04% | 46,969 |
| Aug 21, 2026 | 8.56 | 8.71 | 8.02 | 8.04 | 8.01 | -3.75% | 69,295 |
| Aug 20, 2026 | 8.14 | 8.80 | 8.07 | 8.35 | 8.33 | 7.47% | 87,385 |
| Aug 19, 2026 | 7.35 | 8.07 | 7.35 | 7.77 | 7.75 | 5.47% | 110,711 |