Direxion Daily PANW Bear 1X Shares (PALD)
NASDAQ: PALD · Real-Time Price · USD
21.40
+0.20 (0.96%)
At close: Nov 7, 2025, 4:00 PM EST
21.10
-0.30 (-1.40%)
After-hours: Nov 7, 2025, 4:15 PM EST
PALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 21.35 | 21.40 | 21.10 | 21.10 | 21.10 | -0.45% | 1,694 |
| Nov 6, 2025 | 21.31 | 21.39 | 21.19 | 21.20 | 21.20 | 0.86% | 3,137 |
| Nov 5, 2025 | 20.87 | 21.04 | 20.83 | 21.02 | 21.02 | 0.60% | 1,525 |
| Nov 4, 2025 | 21.01 | 21.01 | 20.73 | 20.89 | 20.89 | 2.19% | 6,014 |
| Nov 3, 2025 | 20.54 | 20.55 | 20.44 | 20.44 | 20.44 | 0.57% | 2,464 |
| Oct 31, 2025 | 20.30 | 20.33 | 20.30 | 20.33 | 20.33 | -0.87% | 1,114 |
| Oct 30, 2025 | 20.30 | 20.51 | 20.23 | 20.51 | 20.51 | -0.54% | 2,516 |
| Oct 29, 2025 | 20.41 | 20.62 | 20.41 | 20.62 | 20.62 | 2.03% | 1,341 |
| Oct 28, 2025 | 20.26 | 20.27 | 20.15 | 20.21 | 20.21 | -0.54% | 1,344 |
| Oct 27, 2025 | 20.43 | 20.44 | 20.32 | 20.32 | 20.32 | -1.40% | 1,268 |
| Oct 24, 2025 | 20.60 | 20.61 | 20.55 | 20.61 | 20.61 | -0.99% | 1,233 |
| Oct 23, 2025 | 20.79 | 20.83 | 20.66 | 20.81 | 20.81 | -1.13% | 1,418 |
| Oct 22, 2025 | 20.90 | 21.05 | 20.84 | 21.05 | 21.05 | 0.93% | 2,224 |
| Oct 21, 2025 | 20.98 | 21.03 | 20.86 | 20.86 | 20.86 | -1.21% | 1,195 |
| Oct 20, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.95% | 196 |
| Oct 17, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.15% | 177 |
| Oct 16, 2025 | 21.43 | 21.78 | 21.43 | 21.78 | 21.78 | 0.48% | 386 |
| Oct 15, 2025 | 21.73 | 21.73 | 21.68 | 21.68 | 21.68 | 0.67% | 413 |
| Oct 14, 2025 | 21.39 | 21.53 | 21.31 | 21.53 | 21.53 | 2.60% | 2,621 |
| Oct 13, 2025 | 21.00 | 21.05 | 20.99 | 20.99 | 20.99 | -2.30% | 394 |
| Oct 10, 2025 | 20.79 | 21.48 | 20.72 | 21.48 | 21.48 | 3.11% | 4,860 |
| Oct 9, 2025 | 20.65 | 20.83 | 20.65 | 20.83 | 20.83 | 1.20% | 107 |
| Oct 8, 2025 | 20.95 | 20.95 | 20.59 | 20.59 | 20.59 | -3.11% | 672 |
| Oct 7, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.78% | 11 |
| Oct 6, 2025 | 21.15 | 21.18 | 21.08 | 21.08 | 21.08 | -2.61% | 1,215 |
| Oct 3, 2025 | 21.59 | 21.65 | 21.59 | 21.65 | 21.65 | 1.08% | 408 |
| Oct 2, 2025 | 21.71 | 21.74 | 21.41 | 21.41 | 21.41 | -1.14% | 737 |
| Oct 1, 2025 | 21.65 | 21.66 | 21.65 | 21.66 | 21.66 | -1.67% | 325 |
| Sep 30, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.20% | 65 |
| Sep 29, 2025 | 21.95 | 21.98 | 21.95 | 21.98 | 21.98 | -0.77% | 270 |
| Sep 26, 2025 | 22.16 | 22.16 | 22.09 | 22.15 | 22.15 | -0.09% | 1,645 |
| Sep 25, 2025 | 22.51 | 22.51 | 22.12 | 22.18 | 22.18 | -0.63% | 726 |
| Sep 24, 2025 | 22.04 | 22.33 | 22.02 | 22.32 | 22.32 | 1.25% | 3,488 |
| Sep 23, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.45% | 4,707 |
| Sep 22, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.54 | 0.18% | 95 |
| Sep 19, 2025 | 21.82 | 21.82 | 21.69 | 21.69 | 21.50 | -1.29% | 218 |
| Sep 18, 2025 | 22.08 | 22.08 | 21.97 | 21.97 | 21.78 | -1.29% | 482 |
| Sep 17, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.07 | -0.79% | 192 |
| Sep 16, 2025 | 22.38 | 22.47 | 22.38 | 22.44 | 22.25 | -0.02% | 398 |
| Sep 15, 2025 | 22.69 | 22.69 | 22.44 | 22.44 | 22.25 | -2.43% | 382 |
| Sep 12, 2025 | 23.01 | 23.01 | 23.00 | 23.00 | 22.81 | 1.13% | 710 |
| Sep 11, 2025 | 22.48 | 22.80 | 22.48 | 22.74 | 22.55 | -0.60% | 1,659 |
| Sep 10, 2025 | 22.38 | 23.04 | 22.38 | 22.88 | 22.69 | 0.25% | 1,770 |
| Sep 9, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.63 | -0.14% | 185 |
| Sep 8, 2025 | 23.02 | 23.16 | 22.85 | 22.85 | 22.66 | -1.59% | 6,335 |
| Sep 5, 2025 | 23.37 | 23.37 | 23.22 | 23.22 | 23.03 | -0.85% | 394 |
| Sep 4, 2025 | 23.56 | 23.56 | 23.42 | 23.42 | 23.23 | -0.54% | 166 |
| Sep 3, 2025 | 23.52 | 23.55 | 23.52 | 23.55 | 23.35 | -0.34% | 176 |
| Sep 2, 2025 | 24.11 | 24.11 | 23.63 | 23.63 | 23.43 | -0.19% | 3,274 |
| Aug 29, 2025 | 23.51 | 23.68 | 23.51 | 23.68 | 23.48 | 0.42% | 115 |