Direxion Daily SpaceX Bear 2X ETF (LOFD)
NYSEARCA: LOFD · Real-Time Price · USD
6.42
-0.73 (-10.21%)
At close: Sep 16, 2026, 4:00 PM EDT
6.19
-0.23 (-3.58%)
Pre-market: Sep 17, 2026, 7:51 AM EDT
LOFD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.96 | 6.96 | 6.22 | 6.42 | 6.42 | -10.21% | 373,459 |
| Sep 15, 2026 | 6.65 | 7.18 | 6.65 | 7.15 | 7.15 | 6.40% | 49,548 |
| Sep 14, 2026 | 6.84 | 6.84 | 6.37 | 6.72 | 6.72 | -1.03% | 213,750 |
| Sep 11, 2026 | 6.56 | 6.91 | 6.43 | 6.79 | 6.79 | 0.89% | 75,155 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.15 | 6.73 | 6.73 | -0.88% | 83,527 |
| Sep 9, 2026 | 6.41 | 6.94 | 6.37 | 6.79 | 6.79 | 7.61% | 134,096 |
| Sep 8, 2026 | 6.69 | 7.04 | 6.18 | 6.31 | 6.31 | -7.34% | 250,921 |
| Sep 4, 2026 | 6.70 | 6.87 | 6.57 | 6.81 | 6.81 | 2.41% | 211,777 |
| Sep 3, 2026 | 7.56 | 7.56 | 6.37 | 6.65 | 6.65 | -12.72% | 259,832 |
| Sep 2, 2026 | 7.43 | 7.86 | 7.43 | 7.62 | 7.62 | 2.16% | 24,920 |
| Sep 1, 2026 | 7.55 | 7.55 | 7.20 | 7.46 | 7.46 | 2.41% | 24,761 |
| Aug 31, 2026 | 7.50 | 7.52 | 7.27 | 7.28 | 7.28 | -3.29% | 41,014 |
| Aug 28, 2026 | 7.75 | 7.75 | 7.35 | 7.53 | 7.53 | -0.85% | 21,641 |
| Aug 27, 2026 | 7.74 | 7.83 | 7.52 | 7.60 | 7.60 | -2.03% | 47,393 |
| Aug 26, 2026 | 8.04 | 8.21 | 7.74 | 7.75 | 7.75 | -2.05% | 48,199 |
| Aug 25, 2026 | 7.99 | 8.08 | 7.75 | 7.92 | 7.91 | -4.46% | 45,328 |
| Aug 24, 2026 | 8.40 | 8.43 | 7.93 | 8.28 | 8.28 | 3.04% | 46,969 |
| Aug 21, 2026 | 8.56 | 8.71 | 8.02 | 8.04 | 8.04 | -3.75% | 69,294 |
| Aug 20, 2026 | 8.14 | 8.80 | 8.07 | 8.35 | 8.35 | 7.47% | 86,007 |
| Aug 19, 2026 | 7.35 | 8.07 | 7.35 | 7.77 | 7.77 | 5.47% | 110,644 |
| Aug 18, 2026 | 7.58 | 7.80 | 7.11 | 7.37 | 7.37 | 3.66% | 116,722 |
| Aug 17, 2026 | 7.87 | 7.87 | 6.72 | 7.11 | 7.11 | -9.24% | 293,538 |
| Aug 14, 2026 | 7.54 | 8.27 | 7.54 | 7.83 | 7.83 | 2.33% | 84,035 |
| Aug 13, 2026 | 7.43 | 7.79 | 7.30 | 7.66 | 7.66 | 6.47% | 217,496 |
| Aug 12, 2026 | 8.59 | 8.69 | 6.74 | 7.19 | 7.19 | -18.85% | 306,843 |
| Aug 11, 2026 | 8.31 | 9.20 | 8.23 | 8.86 | 8.86 | 6.75% | 108,879 |
| Aug 10, 2026 | 8.94 | 9.40 | 8.21 | 8.30 | 8.30 | -7.88% | 226,811 |
| Aug 7, 2026 | 13.15 | 13.15 | 9.01 | 9.01 | 9.01 | -31.33% | 267,300 |