Direxion Daily PANW Bear 1X Shares (PALD)
NASDAQ: PALD · Real-Time Price · USD
23.84
-0.11 (-0.47%)
At close: Dec 19, 2025, 4:00 PM EST
23.84
0.00 (0.00%)
After-hours: Dec 19, 2025, 4:15 PM EST
PALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.84 | 23.84 | 23.84 | 23.85 | - | -0.47% | 58 |
| Dec 18, 2025 | 23.96 | 23.96 | 23.93 | 23.96 | 23.96 | -1.32% | 745 |
| Dec 17, 2025 | 23.76 | 24.28 | 23.76 | 24.28 | 24.28 | 2.07% | 2,435 |
| Dec 16, 2025 | 23.70 | 23.79 | 23.67 | 23.79 | 23.79 | -0.67% | 1,120 |
| Dec 15, 2025 | 23.68 | 23.95 | 23.68 | 23.95 | 23.95 | 3.17% | 1,111 |
| Dec 12, 2025 | 23.20 | 23.30 | 23.16 | 23.21 | 23.21 | -0.91% | 14,689 |
| Dec 11, 2025 | 23.26 | 23.42 | 23.20 | 23.42 | 23.42 | 1.52% | 1,295 |
| Dec 10, 2025 | 22.93 | 23.10 | 22.93 | 23.07 | 23.07 | 1.14% | 461 |
| Dec 9, 2025 | 22.70 | 22.88 | 22.70 | 22.81 | 22.81 | 0.04% | 707 |
| Dec 8, 2025 | 22.42 | 22.85 | 22.42 | 22.80 | 22.80 | 1.81% | 564 |
| Dec 5, 2025 | 22.50 | 22.55 | 22.38 | 22.40 | 22.40 | -1.50% | 41,686 |
| Dec 4, 2025 | 22.94 | 22.97 | 22.71 | 22.74 | 22.74 | -1.19% | 5,674 |
| Dec 3, 2025 | 23.42 | 23.42 | 22.98 | 23.01 | 23.01 | -1.92% | 1,745 |
| Dec 2, 2025 | 23.29 | 23.48 | 23.29 | 23.46 | 23.46 | -1.14% | 562 |
| Dec 1, 2025 | 23.90 | 23.90 | 23.73 | 23.73 | 23.73 | 1.32% | 351 |
| Nov 28, 2025 | 23.35 | 23.42 | 23.35 | 23.42 | 23.42 | -2.53% | 1,830 |
| Nov 26, 2025 | 24.16 | 24.16 | 24.02 | 24.03 | 24.03 | 0.56% | 40,780 |
| Nov 25, 2025 | 24.30 | 24.30 | 23.90 | 23.90 | 23.90 | -1.30% | 41,063 |
| Nov 24, 2025 | 23.97 | 24.40 | 23.97 | 24.21 | 24.21 | -0.54% | 10,714 |
| Nov 21, 2025 | 23.83 | 24.64 | 23.83 | 24.34 | 24.34 | 1.21% | 20,912 |
| Nov 20, 2025 | 22.58 | 24.23 | 22.51 | 24.05 | 24.05 | 7.34% | 45,378 |
| Nov 19, 2025 | 22.36 | 22.41 | 22.12 | 22.41 | 22.41 | 0.69% | 10,114 |
| Nov 18, 2025 | 22.22 | 22.36 | 22.15 | 22.25 | 22.25 | 0.84% | 1,552 |
| Nov 17, 2025 | 21.81 | 22.12 | 21.69 | 22.07 | 22.07 | 1.10% | 2,427 |
| Nov 14, 2025 | 22.24 | 22.43 | 21.68 | 21.83 | 21.83 | -0.12% | 4,329 |
| Nov 13, 2025 | 21.62 | 21.87 | 21.56 | 21.85 | 21.85 | 2.50% | 2,386 |
| Nov 12, 2025 | 20.95 | 21.32 | 20.89 | 21.32 | 21.32 | 3.78% | 6,742 |
| Nov 11, 2025 | 20.65 | 20.69 | 20.54 | 20.54 | 20.54 | -0.67% | 2,118 |
| Nov 10, 2025 | 20.88 | 21.01 | 20.68 | 20.68 | 20.68 | -1.99% | 4,527 |
| 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% | 1,825 |
| 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 |