Direxion Daily PANW Bear 1X Shares (PALD)
NASDAQ: PALD · Real-Time Price · USD
23.23
+0.07 (0.30%)
Jul 18, 2025, 4:00 PM - Market closed
PALD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 23.09 | 23.23 | 23.09 | 23.23 | 23.23 | 0.33% | 743 |
| Jul 17, 2025 | 23.41 | 23.41 | 23.16 | 23.16 | 23.16 | -1.82% | 328 |
| Jul 16, 2025 | 23.62 | 23.68 | 23.53 | 23.59 | 23.59 | -0.44% | 1,177 |
| Jul 15, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.59% | 60 |
| Jul 14, 2025 | 24.00 | 24.00 | 23.83 | 23.83 | 23.83 | -1.49% | 350 |
| Jul 11, 2025 | 23.90 | 24.19 | 23.90 | 24.19 | 24.19 | 2.11% | 587 |
| Jul 10, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 6.99% | 161 |
| Jul 9, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.94% | 47 |
| Jul 8, 2025 | 22.45 | 22.45 | 22.35 | 22.35 | 22.35 | -1.10% | 116 |
| Jul 7, 2025 | 22.76 | 22.76 | 22.60 | 22.60 | 22.60 | -0.05% | 1,801 |
| Jul 3, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -2.28% | 55 |
| Jul 2, 2025 | 23.26 | 23.26 | 23.14 | 23.14 | 23.14 | 0.33% | 301 |
| Jul 1, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 3.54% | 820 |
| Jun 30, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -2.12% | 9 |
| Jun 27, 2025 | 22.86 | 22.86 | 22.76 | 22.76 | 22.76 | 0.98% | 1,149 |
| Jun 26, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.95% | 92 |
| Jun 25, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.26% | 24 |
| Jun 24, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.03% | 5 |
| Jun 23, 2025 | 22.87 | 22.94 | 22.62 | 22.62 | 22.41 | -2.09% | 1,136 |
| Jun 20, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 22.89 | 0.32% | 9 |
| Jun 18, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 22.82 | 1.23% | 21 |
| Jun 17, 2025 | 23.00 | 23.00 | 22.75 | 22.75 | 22.54 | -2.09% | 448 |
| Jun 16, 2025 | 23.10 | 23.23 | 23.10 | 23.23 | 23.02 | -0.83% | 3,572 |
| Jun 13, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.22 | 0.76% | 13 |
| Jun 12, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.04 | -1.65% | 84 |
| Jun 11, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.43 | 0.81% | 54 |
| Jun 10, 2025 | 23.66 | 23.66 | 23.45 | 23.45 | 23.24 | 0.29% | 1,000 |
| Jun 9, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.17 | 1.64% | 241 |
| Jun 6, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.80 | -1.29% | 41 |
| Jun 5, 2025 | 23.34 | 23.34 | 23.31 | 23.31 | 23.10 | -1.51% | 105 |
| Jun 4, 2025 | 23.40 | 23.66 | 23.40 | 23.66 | 23.45 | 1.58% | 115 |
| Jun 3, 2025 | 23.31 | 23.33 | 23.25 | 23.29 | 23.09 | -1.17% | 455 |
| Jun 2, 2025 | 23.83 | 23.83 | 23.57 | 23.57 | 23.36 | -1.17% | 642 |
| May 30, 2025 | 24.47 | 24.52 | 23.85 | 23.85 | 23.63 | -3.66% | 4,899 |
| May 29, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.53 | 1.19% | 74 |
| May 28, 2025 | 24.39 | 24.46 | 24.34 | 24.46 | 24.24 | -0.26% | 845 |
| May 27, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.30 | -0.21% | 177 |
| May 23, 2025 | 24.80 | 24.80 | 24.58 | 24.58 | 24.36 | -0.34% | 212 |
| May 22, 2025 | 24.65 | 24.75 | 24.65 | 24.66 | 24.44 | -2.43% | 418 |
| May 21, 2025 | 25.14 | 25.36 | 24.88 | 25.27 | 25.05 | 6.70% | 16,949 |
| May 20, 2025 | 23.80 | 23.83 | 23.69 | 23.69 | 23.47 | -0.35% | 23,795 |
| May 19, 2025 | 23.90 | 23.90 | 23.77 | 23.77 | 23.56 | -0.60% | 123 |
| May 16, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.70 | -0.04% | 40 |
| May 15, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.71 | -0.87% | 23 |
| May 14, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.91 | 0.52% | 75 |
| May 13, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 23.79 | 0.64% | 45 |
| May 12, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.64 | -3.39% | 134 |
| May 9, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.47 | 0.94% | 91 |
| May 8, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.24 | -0.18% | 102 |
| May 7, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.29 | 0.48% | 162 |