Direxion Daily PANW Bear 1X ETF (PALD)
NASDAQ: PALD · Real-Time Price · USD
9.22
+0.15 (1.71%)
At close: Oct 13, 2026, 4:00 PM EDT
9.27
+0.05 (0.49%)
Pre-market: Oct 14, 2026, 4:02 AM EDT
PALD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.14 | 9.22 | 9.04 | 9.23 | 9.23 | 1.66% | 35,799 |
| Oct 12, 2026 | 8.72 | 9.18 | 8.72 | 9.08 | 9.07 | 3.66% | 195,819 |
| Oct 9, 2026 | 9.01 | 9.12 | 8.75 | 8.76 | 8.75 | -5.05% | 80,056 |
| Oct 8, 2026 | 9.14 | 9.26 | 8.95 | 9.22 | 9.22 | 1.80% | 74,596 |
| Oct 7, 2026 | 8.87 | 9.07 | 8.86 | 9.06 | 9.06 | 3.51% | 133,220 |
| Oct 6, 2026 | 8.93 | 8.93 | 8.50 | 8.75 | 8.75 | -3.42% | 185,133 |
| Oct 5, 2026 | 9.13 | 9.20 | 9.03 | 9.06 | 9.06 | -0.76% | 172,725 |
| Oct 2, 2026 | 9.16 | 9.18 | 9.00 | 9.13 | 9.13 | -1.64% | 120,393 |
| Oct 1, 2026 | 9.32 | 9.47 | 9.26 | 9.28 | 9.28 | 0.37% | 131,421 |
| Sep 30, 2026 | 9.41 | 9.47 | 9.09 | 9.25 | 9.25 | -2.41% | 176,763 |
| Sep 29, 2026 | 9.39 | 9.72 | 9.39 | 9.48 | 9.48 | 0.81% | 83,773 |
| Sep 28, 2026 | 9.99 | 9.99 | 9.33 | 9.40 | 9.40 | -4.51% | 116,508 |
| Sep 25, 2026 | 9.56 | 9.85 | 9.56 | 9.84 | 9.84 | 3.84% | 124,917 |
| Sep 24, 2026 | 9.44 | 9.52 | 9.33 | 9.48 | 9.48 | 1.01% | 172,148 |
| Sep 23, 2026 | 9.77 | 9.85 | 9.39 | 9.39 | 9.39 | -5.04% | 131,507 |
| Sep 22, 2026 | 9.94 | 10.17 | 9.84 | 9.88 | 9.88 | -0.68% | 62,288 |
| Sep 21, 2026 | 10.25 | 10.35 | 9.98 | 10.05 | 9.95 | -2.12% | 39,493 |
| Sep 18, 2026 | 10.03 | 10.47 | 9.97 | 10.27 | 10.17 | 3.13% | 144,254 |
| Sep 17, 2026 | 10.20 | 10.35 | 9.77 | 9.96 | 9.86 | 0.08% | 191,808 |
| Sep 16, 2026 | 10.07 | 10.07 | 9.79 | 9.95 | 9.85 | -0.30% | 240,856 |
| Sep 15, 2026 | 10.19 | 10.19 | 9.84 | 9.98 | 9.88 | -0.30% | 262,917 |
| Sep 14, 2026 | 11.04 | 11.10 | 9.85 | 10.01 | 9.91 | -12.88% | 457,197 |
| Sep 11, 2026 | 11.23 | 11.62 | 11.23 | 11.49 | 11.37 | 2.25% | 26,158 |
| Sep 10, 2026 | 11.51 | 11.51 | 11.08 | 11.24 | 11.12 | -1.01% | 63,579 |
| Sep 9, 2026 | 11.21 | 11.42 | 11.21 | 11.35 | 11.24 | 0.65% | 26,162 |
| Sep 8, 2026 | 11.55 | 11.64 | 11.22 | 11.28 | 11.17 | -1.05% | 155,174 |
| Sep 4, 2026 | 11.57 | 11.57 | 11.23 | 11.40 | 11.29 | -0.18% | 86,066 |
| Sep 3, 2026 | 11.44 | 11.80 | 11.42 | 11.42 | 11.31 | -1.22% | 66,467 |
| Sep 2, 2026 | 11.02 | 11.77 | 10.97 | 11.56 | 11.45 | 9.38% | 385,068 |
| Sep 1, 2026 | 10.27 | 10.71 | 10.27 | 10.57 | 10.46 | 5.11% | 415,312 |
| Aug 31, 2026 | 10.34 | 10.34 | 10.02 | 10.06 | 9.96 | -2.72% | 155,756 |
| Aug 28, 2026 | 10.25 | 10.75 | 10.23 | 10.34 | 10.23 | 2.89% | 95,163 |
| Aug 27, 2026 | 10.89 | 10.91 | 9.90 | 10.05 | 9.95 | -12.75% | 236,341 |
| Aug 26, 2026 | 11.79 | 11.88 | 11.45 | 11.52 | 11.40 | 0.11% | 33,809 |
| Aug 25, 2026 | 11.09 | 11.60 | 11.09 | 11.50 | 11.39 | 3.17% | 15,917 |
| Aug 24, 2026 | 11.08 | 11.25 | 11.05 | 11.15 | 11.04 | 2.05% | 17,874 |
| Aug 21, 2026 | 11.08 | 11.39 | 10.86 | 10.93 | 10.82 | -2.43% | 29,599 |
| Aug 20, 2026 | 10.98 | 11.22 | 10.90 | 11.20 | 11.09 | 3.01% | 48,227 |
| Aug 19, 2026 | 10.46 | 11.09 | 10.46 | 10.87 | 10.76 | 3.81% | 49,417 |
| Aug 18, 2026 | 10.59 | 10.63 | 10.37 | 10.47 | 10.37 | 0.41% | 45,867 |
| Aug 17, 2026 | 10.24 | 10.51 | 10.21 | 10.43 | 10.33 | 1.98% | 56,408 |
| Aug 14, 2026 | 9.94 | 10.28 | 9.93 | 10.23 | 10.13 | 3.23% | 106,375 |
| Aug 13, 2026 | 9.99 | 10.10 | 9.85 | 9.91 | 9.81 | -2.29% | 126,979 |
| Aug 12, 2026 | 10.26 | 10.35 | 10.08 | 10.14 | 10.04 | -0.85% | 235,958 |
| Aug 11, 2026 | 10.21 | 10.42 | 10.15 | 10.23 | 10.13 | 0.40% | 180,190 |
| Aug 10, 2026 | 10.80 | 10.83 | 10.18 | 10.19 | 10.09 | -5.67% | 138,152 |
| Aug 7, 2026 | 10.83 | 10.89 | 10.62 | 10.80 | 10.69 | -1.37% | 18,954 |
| Aug 6, 2026 | 11.09 | 11.23 | 10.89 | 10.95 | 10.84 | 1.07% | 138,710 |
| Aug 5, 2026 | 10.60 | 10.84 | 10.47 | 10.83 | 10.73 | 0.95% | 45,916 |
| Aug 4, 2026 | 11.19 | 11.19 | 10.71 | 10.73 | 10.62 | -5.44% | 44,669 |