Skip to main content
/
Direxion Daily PANW Bear 1X Shares (PALD)
NASDAQ: PALD · Real-Time Price · USD
23.01
-0.30 (-1.31%)
Jun 6, 2025, 4:00 PM - Market closed

PALD Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxMar 26, 2025→Jun 6, 2025Max ▾26. Mar1. Apr7. Apr13. Apr21. Apr27. Apr1. May7. May13. May19. May27. May2. Jun6. Jun31 Mar​31 Mar7 Apr​7 Apr14 Apr​14 Apr21 Apr​21 Apr28 Apr​28 Apr5 May​5 May12 May​12 May19 May​19 May26 May​26 May2 Jun​2 Jun010.0020.0030.0023.01

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.0123.0123.0123.0123.01-1.29%41
Jun 5, 202523.3423.3423.3123.3123.31-1.51%105
Jun 4, 202523.4023.6623.4023.6623.661.58%115
Jun 3, 202523.3123.3323.2523.2923.29-1.17%455
Jun 2, 202523.8323.8323.5723.5723.57-1.17%642
May 30, 202524.4724.5223.8523.8523.85-3.66%4,899
May 29, 202524.7524.7524.7524.7524.751.19%74
May 28, 202524.3924.4624.3424.4624.46-0.26%845
May 27, 202524.5224.5224.5224.5224.52-0.21%177
May 23, 202524.8024.8024.5824.5824.58-0.34%212
May 22, 202524.6524.7524.6524.6624.66-2.43%418
May 21, 202525.1425.3624.8825.2725.276.70%16,949
May 20, 202523.8023.8323.6923.6923.69-0.35%23,795
May 19, 202523.9023.9023.7723.7723.77-0.60%123
May 16, 202523.9123.9123.9123.9123.91-0.04%40
May 15, 202523.9223.9223.9223.9223.92-0.87%23
May 14, 202524.1324.1324.1324.1324.130.52%75
May 13, 202524.0124.0124.0124.0124.010.64%45
May 12, 202523.8523.8523.8523.8523.85-3.39%134
May 9, 202524.6924.6924.6924.6924.690.94%91
May 8, 202524.4624.4624.4624.4624.46-0.18%102
May 7, 202524.5024.5024.5024.5024.500.48%162
May 6, 202524.3924.3924.3924.3924.39-0.46%85
May 5, 202524.5024.5024.5024.5024.50-0.19%86
May 2, 202524.5524.5524.5524.5524.55-0.71%3
May 1, 202524.7224.7224.7224.7224.720.43%4
Apr 30, 202524.6224.6224.6224.6224.62-0.09%62
Apr 29, 202524.6424.6424.6424.6424.64-2.82%62
Apr 28, 202525.3525.3525.3525.3525.35-1.45%40
Apr 25, 202525.7325.7325.7325.7325.73-1.58%35
Apr 24, 202526.3126.3126.1426.1426.14-4.56%163
Apr 23, 202527.3927.3927.3927.3927.39-2.90%39
Apr 22, 202528.2128.2128.2128.2128.21-2.20%630
Apr 21, 202528.8428.8428.8428.8428.844.50%40
Apr 17, 202527.6027.6027.6027.6027.601.35%703
Apr 16, 202527.2327.2327.2327.2327.232.24%51
Apr 15, 202526.6326.6326.6326.6326.63-2.10%71
Apr 14, 202527.0627.2027.0627.2027.20-0.92%223
Apr 11, 202528.3628.3627.4627.4627.460.06%272
Apr 10, 202527.4427.4427.4427.4427.442.65%54
Apr 9, 202530.3330.3326.7326.7326.73-13.48%634
Apr 8, 202529.3030.9029.2830.9030.90-0.01%1,015
Apr 7, 202531.4531.4530.9030.9030.900.82%167
Apr 4, 202530.6530.6530.6530.6530.657.13%91
Apr 3, 202528.4828.6128.4828.6128.614.70%100
Apr 2, 202527.1427.3227.1427.3227.32-1.26%573
Apr 1, 202527.7827.9627.6727.6727.67-0.18%220
Mar 31, 202527.9928.2927.7227.7227.721.12%708
Mar 28, 202527.4127.4127.4127.4127.411.09%20
Mar 27, 202526.5727.1226.5727.1227.125.73%293