Direxion Daily PANW Bear 1X ETF (PALD)
NASDAQ: PALD · Real-Time Price · USD
27.22
+1.74 (6.84%)
Apr 10, 2026, 4:00 PM EDT - Market closed
PALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 25.56 | 27.81 | 25.56 | 27.22 | 27.22 | 6.85% | 2,990 |
| Apr 9, 2026 | 25.17 | 25.83 | 25.17 | 25.48 | 25.48 | 3.95% | 3,584 |
| Apr 8, 2026 | 24.03 | 24.68 | 24.03 | 24.51 | 24.51 | -2.54% | 1,842 |
| Apr 7, 2026 | 26.31 | 26.55 | 24.98 | 25.15 | 25.15 | -4.78% | 5,496 |
| Apr 6, 2026 | 26.43 | 26.43 | 26.22 | 26.41 | 26.41 | 0.60% | 1,090 |
| Apr 2, 2026 | 26.83 | 26.83 | 26.23 | 26.25 | 26.25 | -1.28% | 1,933 |
| Apr 1, 2026 | 26.74 | 26.74 | 26.50 | 26.59 | 26.59 | -0.16% | 56,464 |
| Mar 31, 2026 | 27.01 | 27.09 | 26.64 | 26.64 | 26.64 | -3.80% | 56,858 |
| Mar 30, 2026 | 27.39 | 27.85 | 26.93 | 27.69 | 27.69 | -4.82% | 1,670 |
| Mar 27, 2026 | 29.45 | 29.45 | 29.09 | 29.09 | 29.09 | 5.86% | 1,691 |
| Mar 26, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -2.10% | 475 |
| Mar 25, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 2.52% | 346 |
| Mar 24, 2026 | 27.06 | 27.38 | 26.93 | 27.38 | 27.38 | 4.32% | 1,634 |
| Mar 23, 2026 | 26.36 | 26.36 | 25.96 | 26.24 | 26.24 | -0.80% | 571 |
| Mar 20, 2026 | 26.41 | 26.46 | 26.41 | 26.46 | 26.46 | 4.13% | 1,094 |
| Mar 19, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.49% | 67 |
| Mar 18, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.22% | 153 |
| Mar 17, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.02% | 238 |
| Mar 16, 2026 | 25.70 | 25.74 | 25.70 | 25.74 | 25.73 | -0.25% | 362 |
| Mar 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.66% | 703 |
| Mar 12, 2026 | 25.86 | 25.86 | 25.58 | 25.63 | 25.63 | -1.89% | 948 |
| Mar 11, 2026 | 25.91 | 26.23 | 25.91 | 26.13 | 26.12 | 0.33% | 1,979 |
| Mar 10, 2026 | 26.23 | 26.62 | 26.04 | 26.04 | 26.04 | -0.18% | 555 |
| Mar 9, 2026 | 25.82 | 26.09 | 25.82 | 26.09 | 26.08 | -0.06% | 1,405 |
| Mar 6, 2026 | 26.44 | 26.45 | 26.10 | 26.10 | 26.10 | -1.01% | 2,414 |
| Mar 5, 2026 | 26.90 | 26.90 | 26.35 | 26.37 | 26.36 | -2.86% | 3,845 |
| Mar 4, 2026 | 26.93 | 27.14 | 26.93 | 27.14 | 27.14 | -1.75% | 749 |
| Mar 3, 2026 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -3.78% | 102 |
| Mar 2, 2026 | 28.86 | 28.86 | 28.68 | 28.71 | 28.71 | -0.98% | 572 |
| Feb 27, 2026 | 29.63 | 29.64 | 28.96 | 28.99 | 28.99 | 0.41% | 4,452 |
| Feb 26, 2026 | 28.99 | 28.99 | 28.60 | 28.88 | 28.87 | -3.12% | 4,805 |
| Feb 25, 2026 | 30.32 | 30.50 | 29.80 | 29.80 | 29.80 | -2.19% | 1,379 |
| Feb 24, 2026 | 29.91 | 30.87 | 29.45 | 30.47 | 30.47 | 1.88% | 1,651 |
| Feb 23, 2026 | 29.18 | 30.05 | 29.18 | 29.91 | 29.91 | 3.14% | 2,776 |
| Feb 20, 2026 | 27.53 | 29.00 | 27.53 | 29.00 | 29.00 | 1.61% | 2,874 |
| Feb 19, 2026 | 28.74 | 28.99 | 28.54 | 28.54 | 28.54 | 0.79% | 2,210 |
| Feb 18, 2026 | 28.74 | 29.00 | 27.93 | 28.32 | 28.32 | 6.71% | 17,470 |
| Feb 17, 2026 | 26.96 | 26.96 | 26.49 | 26.54 | 26.54 | 2.03% | 11,638 |
| Feb 13, 2026 | 25.89 | 26.01 | 25.89 | 26.01 | 26.01 | -2.49% | 377 |
| Feb 12, 2026 | 26.42 | 27.09 | 26.42 | 26.67 | 26.67 | 1.30% | 2,335 |
| Feb 11, 2026 | 26.20 | 26.42 | 26.18 | 26.33 | 26.33 | 0.49% | 3,236 |
| Feb 10, 2026 | 26.08 | 26.29 | 26.08 | 26.20 | 26.20 | 0.25% | 892 |
| Feb 9, 2026 | 27.02 | 27.02 | 26.09 | 26.14 | 26.13 | -4.13% | 52,877 |
| Feb 6, 2026 | 28.00 | 28.00 | 27.23 | 27.26 | 27.26 | -2.92% | 1,913 |
| Feb 5, 2026 | 26.88 | 28.08 | 26.88 | 28.08 | 28.08 | 7.28% | 1,228 |
| Feb 4, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.27% | 449 |
| Feb 3, 2026 | 26.52 | 26.53 | 26.25 | 26.25 | 26.25 | 5.22% | 969 |
| Feb 2, 2026 | 24.93 | 24.96 | 24.93 | 24.95 | 24.95 | 0.90% | 815 |
| Jan 30, 2026 | 24.72 | 24.79 | 24.69 | 24.72 | 24.72 | -0.55% | 764 |
| Jan 29, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 4.31% | 129 |